FII ABC IMOB

ABCP11
🏛️ brazil →
79.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 65.63 65.63 63.85 65.17 0.0M
2021-12-29 64.52 66.11 63.44 63.85 0.0M
2021-12-28 63.75 63.75 63.14 63.73 0.0M
2021-12-27 63.69 63.76 63.31 63.75 0.0M
2021-12-23 63.75 63.75 63.41 63.69 0.0M
2021-12-22 62.91 63.75 62.91 63.75 0.0M
2021-12-21 63.76 63.76 62.91 62.99 0.0M
2021-12-20 63.76 64.35 63.08 63.76 0.0M
2021-12-17 63.79 63.79 62.93 63.57 0.0M
2021-12-16 63.69 64.62 62.91 63.75 0.0M
2021-12-15 62.60 64.68 62.60 63.69 0.0M
2021-12-14 61.01 62.75 61.01 62.60 0.0M
2021-12-13 60.58 62.34 60.53 61.01 0.0M
2021-12-10 61.44 62.73 60.53 60.55 0.0M
2021-12-09 60.99 61.44 60.45 61.44 0.0M
2021-12-08 59.68 60.99 59.68 60.94 0.0M
2021-12-07 60.49 60.49 58.30 59.64 0.0M
2021-12-06 57.73 61.90 56.88 58.29 0.0M
2021-12-03 56.53 58.15 56.53 56.88 0.0M
2021-12-02 56.80 56.94 56.53 56.53 0.0M
2021-12-01 56.59 58.18 56.59 56.80 0.0M
2021-11-30 56.32 58.11 55.69 56.59 0.0M
2021-11-29 56.30 57.77 55.36 56.32 0.0M
2021-11-26 57.82 58.40 56.30 56.30 0.0M
2021-11-25 58.52 60.60 57.94 58.40 0.0M
2021-11-24 57.94 59.06 57.90 59.06 0.0M
2021-11-23 58.55 61.40 57.85 57.94 0.0M
2021-11-22 60.62 60.62 58.13 58.56 0.0M
2021-11-19 58.74 59.04 57.66 57.85 0.0M
2021-11-18 58.59 59.93 58.11 58.74 0.0M
2021-11-17 59.52 60.12 58.59 59.93 0.0M
2021-11-16 60.12 60.47 59.52 59.52 0.0M
2021-11-12 59.87 61.30 59.51 60.12 0.0M
2021-11-11 60.66 62.27 59.87 59.87 0.0M
2021-11-10 60.66 60.66 60.07 60.42 0.0M
2021-11-09 61.06 62.54 60.66 60.66 0.0M
2021-11-08 60.99 62.10 60.66 61.06 0.0M
2021-11-05 62.74 62.74 60.98 60.99 0.0M
2021-11-04 61.71 62.72 60.98 62.23 0.0M
2021-11-03 61.73 63.19 61.36 61.71 0.0M
2021-11-01 61.38 63.27 61.17 61.72 0.0M
2021-10-29 61.02 62.08 60.65 61.38 0.0M
2021-10-28 61.39 61.88 61.08 61.08 0.0M
2021-10-27 61.86 62.53 61.08 61.08 0.0M
2021-10-26 62.04 62.76 62.03 62.03 0.0M
2021-10-25 62.30 62.73 62.03 62.04 0.0M
2021-10-22 62.76 62.76 62.03 62.30 0.0M
2021-10-21 62.44 63.08 62.30 62.76 0.0M
2021-10-20 62.20 62.75 62.20 62.46 0.0M
2021-10-19 62.58 62.79 62.17 62.25 0.0M
2021-10-18 62.76 62.94 62.31 62.81 0.0M
2021-10-15 62.32 62.93 62.30 62.74 0.0M
2021-10-14 62.90 62.90 61.95 62.30 0.0M
2021-10-13 62.58 62.94 61.41 62.94 0.0M
2021-10-11 62.54 63.19 61.99 62.03 0.0M
2021-10-08 62.74 63.17 62.30 62.54 0.0M
2021-10-07 62.05 63.22 62.05 62.35 0.0M
2021-10-06 61.85 62.77 61.74 62.05 0.0M
2021-10-05 63.04 63.79 61.66 61.85 0.0M
2021-10-04 62.30 63.22 62.30 63.04 0.0M
2021-10-01 63.04 64.14 62.49 62.62 0.0M
2021-09-30 62.88 63.47 62.88 63.06 0.0M
2021-09-29 62.39 64.19 62.39 62.86 0.0M
2021-09-28 63.75 64.39 62.28 62.30 0.0M
2021-09-27 63.43 63.75 62.47 63.75 0.0M
2021-09-24 62.52 64.66 59.39 63.47 0.0M
2021-09-23 63.66 65.01 62.38 62.38 0.0M
2021-09-22 64.83 65.11 62.86 63.66 0.0M
2021-09-21 63.47 64.83 63.47 64.83 0.0M
2021-09-20 65.54 66.22 63.06 63.47 0.0M
2021-09-17 66.82 66.94 65.39 65.54 0.0M
2021-09-16 65.57 67.03 64.90 66.75 0.0M
2021-09-15 65.53 66.48 64.67 65.68 0.0M
2021-09-14 65.56 65.56 65.12 65.25 0.0M
2021-09-13 65.20 65.75 65.11 65.52 0.0M
2021-09-10 65.47 67.39 65.11 65.11 0.0M
2021-09-09 63.47 65.57 63.29 65.57 0.0M
2021-09-08 64.66 64.66 63.29 63.47 0.0M
2021-09-06 64.67 66.47 62.29 62.29 0.0M
2021-09-03 66.69 66.92 64.63 64.63 0.0M
2021-09-02 67.38 67.45 66.48 66.66 0.0M
2021-09-01 66.94 68.75 66.55 67.38 0.0M
2021-08-31 66.34 67.00 66.11 66.55 0.0M
2021-08-30 66.60 66.60 66.28 66.33 0.0M
2021-08-27 66.80 66.80 66.17 66.60 0.0M
2021-08-26 67.41 67.46 66.40 66.80 0.0M
2021-08-25 66.54 67.20 66.15 67.01 0.0M
2021-08-24 66.10 67.40 65.51 66.65 0.0M
2021-08-23 65.24 66.97 65.24 66.10 0.0M
2021-08-20 65.60 66.91 64.84 65.19 0.0M
2021-08-19 64.86 65.64 64.28 65.49 0.0M
2021-08-18 65.58 65.64 64.04 64.86 0.0M
2021-08-17 66.64 67.96 64.30 65.58 0.0M
2021-08-16 67.27 67.91 66.64 66.64 0.0M
2021-08-13 66.63 67.46 66.63 67.33 0.0M
2021-08-12 67.20 67.20 66.63 66.63 0.0M
2021-08-11 67.41 67.41 66.99 67.20 0.0M
2021-08-10 67.90 67.90 67.11 67.11 0.0M
2021-08-09 67.04 68.00 67.04 67.91 0.0M
2021-08-06 66.79 67.91 66.79 67.04 0.0M
2021-08-05 67.01 67.45 66.73 66.79 0.0M
2021-08-04 67.01 67.46 67.01 67.28 0.0M
2021-08-03 67.45 68.32 67.01 67.01 0.0M
2021-08-02 66.99 67.90 66.53 67.45 0.0M
2021-07-30 67.87 67.88 66.09 66.98 0.0M
2021-07-29 66.88 67.64 66.88 66.88 0.0M
2021-07-28 67.43 68.10 65.72 66.88 0.0M
2021-07-27 66.80 68.23 66.80 67.41 0.0M
2021-07-26 66.42 67.43 66.42 66.80 0.0M
2021-07-23 67.43 67.88 65.63 65.63 0.0M
2021-07-22 67.44 67.44 65.65 66.95 0.0M
2021-07-21 68.06 68.22 67.43 67.43 0.0M
2021-07-20 67.52 68.33 67.52 68.10 0.0M
2021-07-19 66.65 67.52 66.65 67.52 0.0M
2021-07-16 66.86 67.08 66.52 67.01 0.0M
2021-07-15 66.53 67.22 66.51 67.10 0.0M
2021-07-14 65.54 66.50 65.18 66.50 0.0M
2021-07-13 65.45 66.53 64.84 65.54 0.0M
2021-07-12 63.83 65.63 63.53 65.51 0.0M
2021-07-08 63.74 64.28 63.38 64.01 0.0M
2021-07-07 63.20 63.75 63.20 63.74 0.0M
2021-07-06 62.93 63.64 62.93 63.20 0.0M
2021-07-05 63.22 63.57 62.04 62.90 0.0M
2021-07-02 64.00 64.00 62.03 63.22 0.0M
2021-07-01 62.55 64.70 62.49 63.61 0.0M
2021-06-30 62.47 63.07 61.58 61.65 0.0M
2021-06-29 61.30 62.47 61.26 61.58 0.0M
2021-06-28 61.62 61.62 60.68 61.30 0.0M
2021-06-25 62.24 63.05 61.58 61.59 0.0M
2021-06-24 63.46 64.25 62.16 62.16 0.0M
2021-06-23 64.37 66.04 63.46 63.46 0.0M
2021-06-22 64.43 64.61 64.36 64.36 0.0M
2021-06-21 64.39 65.13 64.39 64.61 0.0M
2021-06-18 64.35 65.15 64.35 64.40 0.0M
2021-06-17 64.62 65.16 64.26 64.30 0.0M
2021-06-16 64.71 65.15 64.57 64.60 0.0M
2021-06-15 64.25 64.71 63.55 64.71 0.0M
2021-06-14 64.24 64.25 63.37 64.25 0.0M
2021-06-11 62.72 64.24 62.72 63.81 0.0M
2021-06-10 62.89 63.36 62.58 62.72 0.0M
2021-06-09 62.58 63.18 62.58 62.90 0.0M
2021-06-08 62.91 63.12 62.38 62.58 0.0M
2021-06-07 62.30 62.91 62.03 62.91 0.0M
2021-06-04 63.22 63.22 61.93 62.31 0.0M
2021-06-02 63.13 64.07 62.47 63.22 0.0M
2021-06-01 64.61 64.61 62.47 63.16 0.0M
2021-05-31 62.98 64.62 61.51 64.62 0.0M
2021-05-28 61.57 64.60 61.57 61.90 0.0M
2021-05-27 61.60 66.55 61.57 61.57 0.0M
2021-05-26 63.02 63.73 61.60 61.60 0.0M
2021-05-25 63.15 66.55 61.80 62.67 0.0M
2021-05-24 61.53 64.80 61.43 64.26 0.0M
2021-05-21 61.43 62.04 61.43 61.53 0.0M
2021-05-20 61.54 62.08 61.43 61.46 0.0M
2021-05-19 61.52 62.11 61.44 61.51 0.0M
2021-05-18 62.12 62.13 61.43 61.52 0.0M
2021-05-17 61.83 63.02 61.83 62.12 0.0M
2021-05-14 61.65 62.13 61.25 61.84 0.0M
2021-05-13 61.42 62.13 61.42 61.65 0.0M
2021-05-12 61.68 61.69 61.25 61.42 0.0M
2021-05-11 62.78 63.02 61.16 62.13 0.0M
2021-05-10 63.42 63.86 62.58 62.78 0.0M
2021-05-07 64.34 64.35 62.12 63.42 0.0M
2021-05-06 66.13 66.13 63.91 64.02 0.0M
2021-05-05 65.92 66.48 65.91 65.93 0.0M
2021-05-04 66.13 66.92 65.91 65.92 0.0M
2021-05-03 66.75 68.47 66.13 66.13 0.0M
2021-04-30 68.04 68.04 66.70 66.78 0.0M
2021-04-29 67.89 68.90 67.46 68.04 0.0M
2021-04-28 67.90 67.95 67.46 67.78 0.0M
2021-04-27 66.35 67.90 66.35 67.90 0.0M
2021-04-26 66.57 67.12 66.18 66.31 0.0M
2021-04-23 66.17 66.57 66.13 66.18 0.0M
2021-04-22 66.65 66.65 66.17 66.17 0.0M
2021-04-20 66.57 66.84 66.14 66.66 0.0M
2021-04-19 66.70 67.10 66.35 66.57 0.0M
2021-04-16 66.75 67.09 66.57 66.70 0.0M
2021-04-15 66.84 67.37 66.58 66.75 0.0M
2021-04-14 67.00 67.36 66.58 66.84 0.0M
2021-04-13 67.41 67.46 67.02 67.37 0.0M
2021-04-12 67.73 68.36 67.11 67.58 0.0M
2021-04-09 67.82 67.82 67.03 67.73 0.0M
2021-04-08 67.47 67.86 67.02 67.85 0.0M
2021-04-07 68.36 68.42 67.08 67.73 0.0M
2021-04-06 69.06 69.88 67.88 68.90 0.0M
2021-04-05 70.12 70.21 69.06 69.06 0.0M
2021-04-01 69.77 70.30 69.77 70.12 0.0M
2021-03-31 69.94 69.94 69.54 69.54 0.0M
2021-03-30 69.63 69.94 69.54 69.94 0.0M
2021-03-29 69.72 69.90 69.63 69.63 0.0M
2021-03-26 69.45 69.97 69.45 69.72 0.0M
2021-03-25 69.71 69.86 69.45 69.45 0.0M
2021-03-24 69.90 69.94 69.45 69.72 0.0M
2021-03-23 69.64 70.06 69.41 69.90 0.0M
2021-03-22 70.07 70.07 69.45 69.64 0.0M
2021-03-19 69.72 70.08 69.72 70.08 0.0M
2021-03-18 70.08 70.08 69.31 69.72 0.0M
2021-03-17 69.73 70.08 69.20 70.08 0.0M
2021-03-16 70.05 70.05 68.79 69.73 0.0M
2021-03-15 69.54 70.07 68.52 70.07 0.0M
2021-03-12 68.67 69.62 68.47 69.54 0.0M
2021-03-11 68.56 68.91 68.39 68.68 0.0M
2021-03-10 68.30 68.92 68.30 68.56 0.0M
2021-03-09 68.56 68.65 68.20 68.30 0.0M
2021-03-08 68.21 68.63 67.21 68.47 0.0M
2021-03-05 67.42 68.21 67.42 68.21 0.0M
2021-03-04 66.98 67.67 66.98 67.42 0.0M
2021-03-03 67.19 67.50 66.97 67.19 0.0M
2021-03-02 67.42 68.28 67.11 67.32 0.0M
2021-03-01 67.42 68.30 66.09 67.46 0.0M
2021-02-26 67.57 68.04 67.19 67.95 0.0M
2021-02-25 67.07 67.94 67.07 67.57 0.0M
2021-02-24 66.18 66.89 66.18 66.89 0.0M
2021-02-23 65.75 67.05 65.75 66.18 0.0M
2021-02-22 67.07 67.07 65.31 65.75 0.0M
2021-02-19 67.73 67.95 66.32 66.85 0.0M
2021-02-18 67.95 68.35 67.73 67.73 0.0M
2021-02-17 68.27 68.35 67.86 67.95 0.0M
2021-02-12 68.82 68.84 68.27 68.27 0.0M
2021-02-11 68.35 68.82 68.12 68.82 0.0M
2021-02-10 68.34 68.47 68.23 68.36 0.0M
2021-02-09 68.21 68.36 68.10 68.30 0.0M
2021-02-08 68.35 68.35 67.82 68.21 0.0M
2021-02-05 68.11 68.36 67.49 68.36 0.0M
2021-02-04 68.35 68.36 67.56 68.11 0.0M
2021-02-03 68.21 68.35 67.49 68.35 0.0M
2021-02-02 68.25 68.38 67.52 68.26 0.0M
2021-02-01 68.43 68.81 66.18 68.25 0.0M
2021-01-29 67.02 68.33 66.32 68.28 0.0M
2021-01-28 66.58 67.02 65.73 67.02 0.0M
2021-01-27 66.72 66.95 66.28 66.59 0.0M
2021-01-26 67.08 67.08 66.23 66.51 0.0M
2021-01-22 66.95 67.45 66.65 67.08 0.0M
2021-01-21 66.80 68.08 66.80 67.55 0.0M
2021-01-20 66.85 67.46 66.80 66.80 0.0M
2021-01-19 66.29 67.88 66.29 66.74 0.0M
2021-01-18 65.17 66.15 64.83 66.15 0.0M
2021-01-15 65.00 65.18 64.73 65.17 0.0M
2021-01-14 65.01 65.01 64.64 65.00 0.0M
2021-01-13 64.61 65.01 64.61 65.01 0.0M
2021-01-12 64.83 65.01 64.61 64.95 0.0M
2021-01-11 65.04 65.04 64.76 64.83 0.0M
2021-01-08 64.88 65.17 64.88 65.07 0.0M
2021-01-07 64.79 65.16 64.79 64.87 0.0M
2021-01-06 65.20 65.20 64.67 64.80 0.0M
2021-01-05 65.16 65.29 64.70 65.21 0.0M
2021-01-04 65.25 65.25 64.67 65.16 0.0M