FII ABC IMOB (ABCP11)

ABCP11
🏛️ Brasil →
79.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 79.21 79.21 79.21 79.21 0.0K
10:05 79.31 79.31 79.31 79.31 0.0K
10:35 79.50 79.80 79.50 79.80 0.0K
10:45 79.78 79.78 79.78 79.78 0.0K
11:20 79.77 79.77 79.77 79.77 0.0K
11:25 79.78 79.79 79.78 79.79 0.0K
11:45 79.80 79.80 79.80 79.80 0.0K
12:00 79.80 79.80 79.80 79.80 0.0K
12:10 79.80 79.80 79.79 79.79 0.0K
12:35 79.80 79.80 79.80 79.80 0.0K
12:40 79.79 79.79 79.79 79.79 0.1K
13:05 79.79 79.79 79.79 79.79 0.0K
13:15 79.79 79.79 79.79 79.79 0.0K
13:20 80.08 80.08 80.08 80.08 0.1K
13:30 80.14 80.14 80.14 80.14 0.0K
13:35 79.86 79.86 79.86 79.86 0.0K
13:50 79.81 79.81 79.80 79.80 0.0K
13:55 79.79 79.79 79.79 79.79 0.0K
14:00 79.81 79.81 79.81 79.81 0.0K
14:35 79.81 79.81 79.79 79.79 0.0K
14:40 79.81 79.81 79.81 79.81 0.1K
15:05 79.79 79.79 79.79 79.79 0.0K
15:10 79.79 79.79 79.79 79.79 0.1K
15:20 79.78 79.79 79.78 79.79 0.0K
15:30 79.79 79.79 79.79 79.79 0.0K
15:50 79.78 79.78 79.78 79.78 0.0K
16:05 79.50 79.50 79.50 79.50 0.1K
16:35 79.50 79.76 79.50 79.76 0.0K
16:45 79.76 79.76 79.76 79.76 0.0K
16:50 79.76 79.77 79.76 79.77 0.0K
16:55 79.77 79.77 79.77 79.77 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 79.21 80.14 79.21 79.77 0.0M
2025-09-25 80.02 80.25 79.21 79.21 0.0M
2025-09-24 80.00 81.68 78.00 80.02 0.0M
2025-09-23 79.90 80.52 79.60 79.98 0.0M
2025-09-22 80.40 80.95 79.60 80.00 0.0M
2025-09-19 81.00 81.00 80.42 80.95 0.0M
2025-09-18 80.38 81.65 80.01 81.00 0.0M
2025-09-17 80.50 80.97 80.09 80.40 0.0M
2025-09-16 80.41 81.40 80.00 80.50 0.0M
2025-09-15 80.70 82.65 79.70 80.51 0.0M
2025-09-12 80.40 81.15 80.00 80.70 0.0M
2025-09-11 82.68 82.68 80.40 80.40 0.0M
2025-09-10 82.72 82.72 80.00 80.42 0.0M
2025-09-09 82.88 82.99 81.40 82.74 0.0M
2025-09-08 83.94 83.94 82.68 83.19 0.0M
2025-09-05 83.50 83.95 82.50 83.95 0.0M
2025-09-04 82.62 83.60 82.62 83.50 0.0M
2025-09-03 83.23 83.89 82.62 82.63 0.0M
2025-09-02 83.81 85.62 83.19 83.23 0.0M
2025-09-01 84.33 89.99 82.98 83.80 0.0M
2025-08-29 83.83 84.48 83.16 83.83 0.0M
2025-08-28 83.80 84.50 83.47 83.47 0.0M
2025-08-27 83.51 84.19 83.25 83.80 0.0M
2025-08-26 84.34 84.35 83.79 83.79 0.0M
2025-08-25 83.81 85.49 83.79 84.35 0.0M
2025-08-22 84.00 85.45 84.00 85.20 0.0M
2025-08-21 84.99 85.99 84.01 84.38 0.0M
2025-08-20 84.91 84.91 84.30 84.39 0.0M
2025-08-19 84.55 86.99 84.51 84.92 0.0M
2025-08-18 85.00 85.65 84.51 84.54 0.0M
2025-08-15 84.56 86.00 84.56 85.65 0.0M
2025-08-14 84.84 86.05 84.00 86.05 0.0M
2025-08-13 84.84 87.00 84.00 84.00 0.0M
2025-08-12 85.03 85.92 84.83 84.83 0.0M
2025-08-11 85.78 85.78 84.00 85.03 0.0M
2025-08-08 84.60 86.34 84.01 84.53 0.0M
2025-08-07 84.05 85.44 84.02 84.60 0.0M
2025-08-06 89.00 89.00 84.02 84.05 0.0M
2025-08-05 89.73 90.06 89.00 89.00 0.0M
2025-08-04 89.52 90.49 89.52 89.71 0.0M
2025-08-01 93.25 93.25 89.50 89.50 0.0M
2025-07-31 90.40 94.34 90.00 93.79 0.0M
2025-07-30 90.15 90.51 90.09 90.40 0.0M
2025-07-29 90.99 91.00 90.03 90.05 0.0M
2025-07-28 89.89 91.00 89.89 90.99 0.0M
2025-07-25 89.07 89.90 88.74 89.89 0.0M
2025-07-24 88.73 89.88 88.73 89.25 0.0M
2025-07-23 88.50 89.72 88.50 88.73 0.0M
2025-07-22 88.11 88.79 88.09 88.50 0.0M
2025-07-21 89.80 89.80 87.99 88.09 0.0M
2025-07-18 88.30 89.90 88.00 89.90 0.0M
2025-07-17 89.00 89.89 88.14 88.35 0.0M
2025-07-16 88.45 89.39 88.41 89.00 0.0M
2025-07-15 88.36 89.33 88.01 88.41 0.0M
2025-07-14 88.45 88.89 86.89 88.36 0.0M
2025-07-11 88.40 88.45 86.85 88.45 0.0M
2025-07-10 85.23 89.58 85.00 88.26 0.0M
2025-07-09 85.99 89.58 85.01 86.97 0.0M
2025-07-08 86.51 89.88 83.32 85.02 0.0M
2025-07-07 86.94 86.94 85.87 86.51 0.0M
2025-07-04 87.04 90.00 85.52 86.94 0.0M
2025-07-03 85.85 90.00 85.01 87.04 0.0M
2025-07-02 86.04 86.30 85.00 85.00 0.0M
2025-07-01 86.37 86.37 85.59 86.30 0.0M
2025-06-30 84.22 85.62 84.02 85.53 0.0M
2025-06-27 84.85 84.85 83.90 84.02 0.0M
2025-06-26 84.80 84.80 83.97 84.37 0.0M
2025-06-25 84.86 84.86 83.88 84.75 0.0M
2025-06-24 84.87 84.88 84.37 84.82 0.0M
2025-06-23 87.47 87.47 85.95 86.01 0.0M
2025-06-20 85.69 88.92 85.68 87.47 0.0M
2025-06-18 86.16 86.36 85.00 85.68 0.0M
2025-06-17 84.85 86.47 84.85 85.24 0.0M
2025-06-16 86.00 86.00 84.35 84.85 0.0M
2025-06-13 83.50 86.00 82.58 85.00 0.0M
2025-06-12 86.47 86.48 83.50 83.50 0.0M
2025-06-11 82.15 86.48 82.15 84.20 0.0M
2025-06-10 82.31 83.54 81.55 82.14 0.0M
2025-06-09 85.05 85.99 81.51 82.32 0.0M
2025-06-06 85.80 86.50 83.00 85.08 0.0M
2025-06-05 81.01 85.80 81.01 85.80 0.0M
2025-06-04 86.19 88.45 81.00 81.00 0.0M
2025-06-03 91.50 91.50 84.00 86.19 0.0M
2025-06-02 82.79 83.00 81.71 83.00 0.0M
2025-05-30 82.22 83.09 81.99 81.99 0.0M
2025-05-29 80.92 83.09 80.92 82.20 0.0M
2025-05-28 84.98 86.10 81.83 81.83 0.0M
2025-05-27 83.23 86.15 83.20 84.98 0.0M
2025-05-26 83.24 83.25 82.37 83.23 0.0M
2025-05-23 83.00 87.99 79.06 83.20 0.0M
2025-05-22 81.10 85.00 79.00 83.02 0.0M
2025-05-21 78.25 81.00 78.25 80.29 0.0M
2025-05-20 78.75 78.77 77.25 78.25 0.0M
2025-05-19 78.15 79.00 77.47 78.75 0.0M
2025-05-16 78.00 79.03 76.81 78.15 0.0M
2025-05-15 78.45 78.45 78.00 78.03 0.0M
2025-05-14 78.51 79.49 77.00 78.45 0.0M
2025-05-13 79.99 79.99 78.54 78.76 0.0M
2025-05-12 80.00 80.00 79.52 79.84 0.0M
2025-05-09 80.00 80.00 79.50 79.82 0.0M
2025-05-08 79.98 80.00 79.51 80.00 0.0M
2025-05-07 78.89 79.85 78.89 79.51 0.0M
2025-05-06 79.45 79.49 78.89 78.89 0.0M
2025-05-05 79.02 80.29 79.00 79.49 0.0M
2025-05-02 78.24 81.00 78.24 79.02 0.0M
2025-04-30 78.20 78.52 78.20 78.24 0.0M
2025-04-29 78.20 78.20 76.91 77.65 0.0M
2025-04-28 76.91 78.40 76.90 76.91 0.0M
2025-04-25 76.92 76.93 76.49 76.90 0.0M
2025-04-24 76.50 77.51 76.50 77.05 0.0M
2025-04-23 76.52 77.00 76.52 76.95 0.0M
2025-04-22 76.05 76.98 76.05 76.50 0.0M
2025-04-17 75.75 76.49 75.51 76.05 0.0M
2025-04-16 75.99 76.81 75.52 75.76 0.0M
2025-04-15 75.98 76.89 74.68 75.99 0.0M
2025-04-14 74.65 76.98 74.65 75.98 0.0M
2025-04-11 74.97 74.97 73.98 74.18 0.0M
2025-04-10 72.35 74.65 72.35 73.08 0.0M
2025-04-09 75.47 76.85 72.35 72.35 0.0M
2025-04-08 75.02 75.97 75.02 75.47 0.0M
2025-04-07 74.05 75.99 73.50 75.02 0.0M
2025-04-04 76.75 76.99 74.02 74.05 0.0M
2025-04-03 74.81 77.00 74.34 75.99 0.0M
2025-04-02 74.50 75.00 74.50 74.82 0.0M
2025-04-01 75.80 75.80 73.10 74.50 0.0M
2025-03-31 76.39 76.39 75.63 75.80 0.0M
2025-03-28 77.26 77.96 75.90 76.39 0.0M
2025-03-27 76.50 77.44 76.50 76.50 0.0M
2025-03-26 76.97 78.43 76.50 76.50 0.0M
2025-03-25 76.97 77.99 76.97 76.97 0.0M
2025-03-24 77.77 78.06 77.41 77.48 0.0M
2025-03-21 76.67 77.99 76.39 77.77 0.0M
2025-03-20 76.40 76.88 76.40 76.67 0.0M
2025-03-19 75.14 76.87 75.14 76.40 0.0M
2025-03-18 74.54 75.49 74.01 75.14 0.0M
2025-03-17 73.96 75.47 73.96 74.54 0.0M
2025-03-14 74.40 75.00 73.66 73.95 0.0M
2025-03-13 73.55 74.00 73.55 73.66 0.0M
2025-03-12 74.00 75.00 73.00 73.55 0.0M
2025-03-11 74.34 74.42 73.00 74.01 0.0M
2025-03-10 74.33 75.10 74.33 74.42 0.0M
2025-03-07 74.98 75.88 74.34 75.10 0.0M
2025-03-06 73.95 75.87 73.34 74.98 0.0M
2025-03-05 74.88 74.88 73.06 73.32 0.0M
2025-02-28 74.50 75.50 74.01 74.88 0.0M
2025-02-27 73.79 74.50 73.79 73.99 0.0M
2025-02-26 73.94 74.47 73.52 73.79 0.0M
2025-02-25 73.66 74.55 73.04 74.42 0.0M
2025-02-24 74.41 74.50 73.01 73.66 0.0M
2025-02-21 72.66 75.12 72.65 74.41 0.0M
2025-02-20 73.03 75.01 72.66 72.66 0.0M
2025-02-19 74.00 75.48 72.90 73.01 0.0M
2025-02-18 73.00 74.50 73.00 74.00 0.0M
2025-02-17 72.36 73.21 72.36 73.06 0.0M
2025-02-14 72.00 72.95 72.00 72.36 0.0M
2025-02-13 71.65 72.95 71.01 72.00 0.0M
2025-02-12 71.50 72.49 71.50 71.66 0.0M
2025-02-11 72.38 72.97 71.50 71.50 0.0M
2025-02-10 71.66 72.95 71.66 71.66 0.0M
2025-02-07 71.00 73.00 71.00 71.70 0.0M
2025-02-06 71.13 72.04 71.00 71.00 0.0M
2025-02-05 72.51 73.11 71.00 71.13 0.0M
2025-02-04 72.13 73.14 71.33 72.00 0.0M
2025-02-03 74.42 74.42 71.00 72.14 0.0M
2025-01-31 73.14 74.37 73.14 74.02 0.0M
2025-01-30 72.04 73.40 72.04 72.41 0.0M
2025-01-29 72.01 73.11 71.87 72.04 0.0M
2025-01-28 73.20 73.40 72.01 72.01 0.0M
2025-01-27 71.87 73.40 71.85 72.47 0.0M
2025-01-24 73.00 73.00 72.35 72.35 0.0M
2025-01-23 71.74 72.86 71.72 72.81 0.0M
2025-01-22 72.41 73.00 71.70 72.24 0.0M
2025-01-21 72.00 74.19 71.66 71.69 0.0M
2025-01-20 72.34 74.19 72.00 72.00 0.0M
2025-01-17 73.58 74.98 72.34 72.34 0.0M
2025-01-16 76.13 76.13 71.90 73.58 0.0M
2025-01-15 74.66 80.00 74.66 75.69 0.0M
2025-01-14 74.71 75.61 74.71 75.19 0.0M
2025-01-13 75.19 76.00 74.70 75.01 0.0M
2025-01-10 75.00 75.59 74.73 75.19 0.0M
2025-01-09 75.02 75.50 75.00 75.00 0.0M
2025-01-08 74.66 75.50 74.66 75.00 0.0M
2025-01-07 75.39 75.48 74.66 74.66 0.0M
2025-01-06 75.09 75.49 74.69 74.69 0.0M
2025-01-03 74.61 75.49 74.05 75.09 0.0M
2025-01-02 73.75 75.01 73.75 74.01 0.0M