papéis
login
mais

Cotação atual, histórico e gráfico do papel: ADBE34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/20210,99%0,5657,2557,2456,8257,634M730
21/06/2021-1,41%-0,8156,6957,5056,6957,502M188
18/06/20213,60%2,0057,5056,6056,2157,50543K619
17/06/20210,65%0,3655,5054,8054,8055,50396K10
16/06/2021-0,86%-0,4855,1455,3054,3355,68124K201
15/06/2021-1,38%-0,7855,6256,4055,3256,4084K151
14/06/20211,82%1,0156,4055,8655,8656,8043K17
11/06/20212,23%1,2155,3954,1854,1855,61962K26
10/06/20213,30%1,7354,1851,9051,9054,1852K10
09/06/20212,08%1,0752,4551,9051,7052,7329K109
08/06/20210,00%0,0051,3851,4751,2552,2347K26
07/06/20211,04%0,5351,3851,1950,8751,41285K48
04/06/20211,29%0,6550,8550,3250,3251,19436K64
02/06/2021-1,84%-0,9450,2051,0050,1551,22601K146
01/06/2021-4,14%-2,2151,1452,0250,8952,02409K39
31/05/20211,10%0,5853,3552,1552,1553,5411K5
28/05/20210,53%0,2852,7752,4952,4953,317K6
27/05/2021-2,51%-1,3552,4952,9552,4953,1810K7
26/05/2021-0,15%-0,0853,8454,3053,6454,35151K232
25/05/20211,45%0,7753,9253,1853,1853,92456K68
24/05/20211,64%0,8653,1553,0052,8053,24230K307
21/05/20210,73%0,3852,2952,2051,8752,387K8
20/05/20212,04%1,0451,9151,0251,0252,3834K23
19/05/20210,04%0,0250,8749,9049,9050,91536K60
18/05/20210,04%0,0250,8551,1050,7351,28109K27
17/05/2021-1,30%-0,6750,8351,3750,4551,5561K31
14/05/20212,18%1,1051,5050,7250,4151,5019K12
13/05/20210,24%0,1250,4050,8550,0050,90324K63
12/05/2021-4,05%-2,1250,2850,5049,2550,50724K73
11/05/20214,09%2,0652,4050,0049,3052,40121K39
10/05/2021-1,76%-0,9050,3450,7250,2650,95117K20
07/05/20210,91%0,4651,2451,7550,9052,20524K4.814
06/05/2021-2,91%-1,5250,7851,4250,2652,102M30
05/05/2021-1,69%-0,9052,3053,2052,3053,276K31
04/05/2021-3,01%-1,6553,2054,4252,8054,46867K34
03/05/2021-0,97%-0,5454,8555,5454,3055,54122K24
30/04/20210,14%0,0855,3955,4055,2155,672M97
29/04/2021-0,32%-0,1855,3155,5554,8755,55828K26
28/04/2021-2,05%-1,1655,4955,3955,2955,77990K211
27/04/20210,98%0,5556,6556,5055,7956,6894K70
26/04/2021-1,27%-0,7256,1057,3356,0157,331M21
23/04/20212,58%1,4356,8255,8055,8057,00259K86
22/04/2021-2,91%-1,6655,3957,0555,2457,051M239
20/04/2021-0,24%-0,1457,0556,9856,3057,251M45
19/04/2021-2,37%-1,3957,1958,0057,1958,672M196
16/04/2021-0,71%-0,4258,5859,4158,3059,44505K27
15/04/20211,74%1,0159,0058,0057,9859,001M33
14/04/2021-1,14%-0,6757,9957,3357,3359,30285K38
13/04/20210,81%0,4758,6658,3058,0559,152M42
12/04/20211,66%0,9558,1956,7356,4058,19144K41
09/04/20212,84%1,5857,2456,3355,6657,26570K396
08/04/2021-1,49%-0,8455,6655,9055,3056,30565K35
07/04/20212,37%1,3156,5055,1954,8056,50737K167
06/04/2021-1,27%-0,7155,1955,3055,0555,621M170
05/04/20211,18%0,6555,9055,2554,8656,204M78
01/04/20212,39%1,2955,2554,7754,7755,42471K261
31/03/20210,47%0,2553,9654,1053,9054,592M37
30/03/2021-0,90%-0,4953,7154,4753,3754,47347K54
29/03/20211,50%0,8054,2054,0053,6254,55179K58
26/03/20214,26%2,1853,4051,5051,4053,403M155
25/03/20210,43%0,2251,2250,7350,4051,604M156
24/03/20210,06%0,0351,0051,4050,2451,7518K17
23/03/20212,00%1,0050,9750,1650,1651,19342K32
22/03/20213,03%1,4749,9749,6449,2250,661M125
19/03/2021-1,04%-0,5148,5049,0548,2349,0550K38
18/03/2021-2,95%-1,4949,0149,3048,7649,604M88
17/03/2021-1,12%-0,5750,5050,8850,0750,887M90
16/03/20211,19%0,6051,0750,4050,4051,07111K184
15/03/20211,75%0,8750,4750,1449,5750,473M292
12/03/2021-1,27%-0,6449,6050,2448,9050,241M232
11/03/20211,49%0,7450,2450,2549,9450,58181K69
10/03/2021-2,94%-1,5049,5051,0049,5051,45310K112
09/03/20213,07%1,5251,0050,8950,5251,614M113
08/03/2021-1,00%-0,5049,4852,3949,2452,39491K26
05/03/20210,38%0,1949,9850,1648,5050,18711K43
04/03/2021-1,50%-0,7649,7949,5048,5050,68257K37
03/03/2021-4,80%-2,5550,5553,7450,4053,741M65
02/03/20210,38%0,2053,1053,1052,8553,86613K620
01/03/20212,72%1,4052,9051,6151,6152,90276K106
26/02/20211,28%0,6551,5050,8050,8051,95872K40
25/02/2021-1,07%-0,5550,8551,4050,3552,2078K436
24/02/20210,71%0,3651,4050,5850,1151,80785K31
23/02/20210,06%0,0351,0450,0049,6651,29595K73
22/02/2021-1,09%-0,5651,0152,3051,0152,302M33
19/02/2021-2,97%-1,5851,5752,9551,5752,95343K35
18/02/2021-5,09%-2,8553,1556,0052,3056,003M75
17/02/20214,87%2,6056,0052,6552,6056,00588K38
12/02/20210,23%0,1253,4053,0052,6553,702M37
11/02/20210,53%0,2853,2853,0052,9553,35198K17
10/02/2021-0,66%-0,3553,0053,8052,5554,05895K260
09/02/20211,04%0,5553,3553,5053,0054,227K18
08/02/20210,00%0,0052,8053,4352,1553,633M21
05/02/2021-0,68%-0,3652,8053,5952,2553,59150K575
04/02/20212,63%1,3653,1652,5048,6653,382M1.367
03/02/2021-2,08%-1,1051,8053,0051,4653,002M104
02/02/20213,04%1,5652,9050,8050,8052,9079K120
01/02/20211,66%0,8451,3450,6550,4151,90171K25
29/01/2021-0,65%-0,3350,5050,9550,0051,15266K87
28/01/20211,88%0,9450,8350,1349,7751,3226K11
27/01/2021-1,95%-0,9949,8950,8849,4051,051M76
26/01/2021-1,68%-0,8750,8851,6950,5551,6933K31
22/01/20212,31%1,1751,7550,5850,3852,0542K27
21/01/20211,16%0,5850,5849,9049,5550,9796K26
20/01/20211,94%0,9550,0049,8948,9250,1849K99
19/01/2021-0,41%-0,2049,0548,9948,5049,273M57
18/01/20211,13%0,5549,2549,3448,5049,348K122
15/01/20211,04%0,5048,7049,0048,1549,44864K141
14/01/2021-4,37%-2,2048,2050,0048,2050,001M92
13/01/20210,00%0,0050,4050,2050,0050,50422K20
12/01/2021-3,41%-1,7850,4051,8550,2251,855M153
11/01/2021-0,69%-0,3652,1852,6052,0953,111M22
08/01/20211,35%0,7052,5451,5051,1052,54730K33
07/01/20214,43%2,2051,8450,4150,2551,902M38
06/01/2021-2,93%-1,5049,6451,1449,6451,14862K33
05/01/2021-0,43%-0,2251,1451,6850,7651,79238K19
04/01/2021-0,75%-0,3951,3651,7550,1251,93552K172
30/12/2020-0,86%-0,4551,7552,3051,5052,5621M15
29/12/2020-0,55%-0,2952,2052,0052,0052,312M8
28/12/20201,08%0,5652,4952,2152,2153,00120K280
23/12/2020-0,13%-0,0751,9353,1951,6053,1972K16
22/12/20201,17%0,6052,0051,7051,5252,23160K24
21/12/20201,54%0,7851,4051,3050,9051,9524K15
18/12/20204,05%1,9750,6250,5550,3250,9663K19
17/12/2020-2,78%-1,3948,6550,2548,6550,4525K29
16/12/20201,85%0,9150,0449,1349,1350,3990K18
15/12/2020-1,50%-0,7549,1349,9249,0849,9259K25
14/12/20203,77%1,8149,8848,3748,3750,0012K23
11/12/20201,20%0,5748,0748,2147,5048,2421K16
10/12/2020-5,45%-2,7447,5050,0047,5050,00821K63
09/12/2020-1,04%-0,5350,2450,9050,2450,9512K15
08/12/20200,47%0,2450,7750,1149,6050,7793K12
07/12/20201,26%0,6350,5349,6249,6250,56715K13
04/12/20200,36%0,1849,9049,8949,8950,52111K13
03/12/2020--49,7250,4349,5150,545K12


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito