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
21/01/2022-2,38%-1,3354,6355,6654,3855,66774K83
20/01/2022-0,96%-0,5455,9656,6555,7057,492M72
19/01/2022-1,69%-0,9756,5057,0656,5057,773M52
18/01/20221,18%0,6757,4756,6155,4657,472M95
17/01/2022-1,41%-0,8156,8057,6256,8061,89911K203
14/01/2022-2,41%-1,4257,6156,6156,2957,703M114
13/01/20220,20%0,1259,0358,9657,0359,253M119
12/01/2022-0,54%-0,3258,9159,7058,9159,88216K91
11/01/2022-0,12%-0,0759,2359,4659,0560,002M74
10/01/20222,74%1,5859,3057,3656,5459,454M1.116
07/01/2022-1,32%-0,7757,7258,7157,0858,93852K107
06/01/2022-1,03%-0,6158,4958,2658,1659,731M208
05/01/2022-5,68%-3,5659,1061,5058,7661,506M222
04/01/2022-2,02%-1,2962,6664,1061,5364,496M613
03/01/20221,04%0,6663,9563,2962,5464,754M455
30/12/2021-3,09%-2,0263,2964,4863,2564,583M981
29/12/20211,35%0,8765,3164,4863,9165,311M507
28/12/2021-1,24%-0,8164,4465,6064,0065,801M259
27/12/20211,02%0,6665,2565,2564,5865,66744K225
23/12/20210,95%0,6164,5964,0564,0565,122M398
22/12/2021-0,02%-0,0163,9865,3463,4465,341M412
21/12/20211,04%0,6663,9963,7061,8264,27790K1.652
20/12/20210,75%0,4763,3362,6262,1063,501M446
17/12/2021-1,13%-0,7262,8663,6062,0964,502M1.844
16/12/2021-11,67%-8,4063,5871,9563,1071,9512M5.885
15/12/20212,46%1,7371,9870,2669,3071,982M90
14/12/2021-7,13%-5,3970,2573,0068,2073,007M399
13/12/20212,87%2,1175,6473,9073,7276,202M183
10/12/20213,86%2,7373,5371,6070,5573,532M239
09/12/2021-1,71%-1,2370,8071,8570,3772,311M51
08/12/2021-0,51%-0,3772,0373,2171,4573,341M46
07/12/20212,03%1,4472,4071,4171,3573,712M93
06/12/20212,28%1,5870,9669,8169,1671,1510M215
03/12/2021-8,99%-6,8569,3874,7168,6474,858M238
02/12/20211,61%1,2176,2374,5073,6576,23338K225
01/12/2021-1,22%-0,9375,0275,9574,6876,342M407
30/11/2021-2,21%-1,7275,9576,7475,7778,00803K484
29/11/20215,62%4,1377,6773,5473,5477,672M55
26/11/2021-0,46%-0,3473,5474,0073,5476,403M145
25/11/2021-1,39%-1,0473,8875,3673,6375,42155K181
24/11/20210,67%0,5074,9274,4272,4274,922M268
23/11/2021-1,30%-0,9874,4275,5573,2475,934M106
22/11/2021-2,51%-1,9475,4079,7075,4080,395M311
19/11/20213,87%2,8877,3474,9674,9278,046M267
18/11/20210,47%0,3574,4674,3573,8975,262M153
17/11/20210,64%0,4774,1173,6473,1174,23350K42
16/11/20212,33%1,6873,6472,1071,5473,972M54
12/11/20213,01%2,1071,9669,6569,6271,961M337
11/11/2021-2,27%-1,6269,8671,0769,0071,152M307
10/11/2021-2,42%-1,7771,4872,5871,0072,582M192
09/11/2021-0,92%-0,6873,2574,6472,8274,641M84
08/11/20211,39%1,0173,9375,2472,1775,243M2.067
05/11/2021-3,58%-2,7172,9275,6272,8975,702M145
04/11/20212,98%2,1975,6373,9073,6075,702M323
03/11/20211,35%0,9873,4472,8172,8173,753M832
01/11/2021-1,54%-1,1372,4674,4772,1074,475M1.439
29/10/20212,48%1,7873,5972,0271,8173,592M140
28/10/20210,70%0,5071,8172,0271,0772,021M30
27/10/2021-0,81%-0,5871,3171,9671,1472,084M48
26/10/20210,11%0,0871,8972,5271,6473,351M75
25/10/2021-1,01%-0,7371,8172,5471,6272,75854K135
22/10/20210,67%0,4872,5472,6872,3973,464M183
21/10/20212,63%1,8572,0671,0071,0072,521M296
20/10/2021-1,15%-0,8270,2171,2169,7071,231M39
19/10/20213,56%2,4471,0369,0069,0071,482M107
18/10/20213,31%2,2068,5967,2167,2170,371M52
15/10/2021-1,13%-0,7666,3967,1566,2067,151M22
14/10/20213,02%1,9767,1565,7465,7467,222M30
13/10/20212,61%1,6665,1864,2964,2965,543M19
11/10/2021-0,44%-0,2863,5263,4363,0564,12283K27
08/10/20210,08%0,0563,8063,9163,5064,104M53
07/10/20212,13%1,3363,7563,3063,3064,471M245
06/10/20210,32%0,2062,4262,2262,0762,80926K47
05/10/20212,67%1,6262,2261,2561,2562,301M33
04/10/2021-2,60%-1,6260,6061,6159,9261,612M554
01/10/2021-1,13%-0,7162,2262,9961,1962,99397K65
30/09/20210,10%0,0662,9362,8062,5163,381M77
29/09/2021-0,21%-0,1362,8763,1862,3063,57916K302
28/09/2021-3,17%-2,0663,0063,9263,0063,922M82
27/09/2021-2,37%-1,5865,0666,4664,4666,462M203
24/09/2021-0,55%-0,3766,6466,7566,2166,962M192
23/09/20210,83%0,5567,0166,8266,4667,0869K30
22/09/2021-3,02%-2,0766,4666,5265,1966,523M183
21/09/20210,48%0,3368,5368,6068,1869,042M332
20/09/2021-1,27%-0,8868,2068,4468,0369,37611K42
17/09/2021-1,61%-1,1369,0869,4469,0870,56643K93
16/09/20211,11%0,7770,2169,4269,0070,213M33
15/09/20219,13%5,8169,4467,8567,8569,592M61
14/09/2021-5,58%-3,7663,6367,4163,6368,013M4.800
13/09/2021-3,34%-2,3367,3969,5866,8969,583M43
10/09/20210,78%0,5469,7269,4569,2269,92583K24
09/09/2021-1,86%-1,3169,1870,4969,1870,49559K166
08/09/20211,02%0,7170,4968,9568,6970,532M235
06/09/20210,49%0,3469,7869,4468,8871,2390K134
03/09/2021-0,09%-0,0669,4469,5068,6069,862M373
02/09/20210,25%0,1769,5069,2568,2469,562M429
01/09/20210,96%0,6669,3368,5268,3369,332M373
31/08/2021-0,97%-0,6768,6769,1267,9069,12572K43
30/08/20211,39%0,9569,3469,9968,7469,991M664
27/08/2021-0,41%-0,2868,3968,9368,3568,93834K108
26/08/20210,25%0,1768,6768,6068,2968,9888K30
25/08/2021-0,75%-0,5268,5071,2268,2171,22268K41
24/08/2021-2,53%-1,7969,0270,5668,7870,561M47
23/08/20216,11%4,0870,8166,5666,5670,81266K42
20/08/2021-3,81%-2,6466,7370,0866,7370,502M57
19/08/20212,89%1,9569,3766,4266,4269,421M70
18/08/20210,93%0,6267,4266,3066,3067,76250K40
17/08/2021-0,36%-0,2466,8067,0466,4067,261M25
16/08/2021-0,59%-0,4067,0467,4466,0067,44488K21
13/08/20211,14%0,7667,4466,7766,5067,44809K103
12/08/20212,10%1,3766,6865,7165,7166,7581M24
11/08/20211,26%0,8165,3164,9564,8965,50304K22
10/08/2021-2,51%-1,6664,5066,1764,5066,30382K29
09/08/20210,00%0,0066,1666,3265,7166,7334K24
06/08/20210,26%0,1766,1666,3265,4466,3271K29
05/08/20211,71%1,1165,9964,2664,2665,9931K35
04/08/20210,29%0,1964,8864,3264,2565,4433K48
03/08/20211,60%1,0264,6965,2164,3965,79259K137
02/08/2021-2,44%-1,5963,6764,5463,0564,54168K57
30/07/20213,42%2,1665,2663,0363,0365,26405K34
29/07/2021-0,61%-0,3963,1063,0062,6663,30129K23
28/07/2021-0,73%-0,4763,4963,9663,4964,472M36
27/07/2021-0,53%-0,3463,9664,0062,9864,1843K31
26/07/2021-1,73%-1,1364,3065,4364,2165,50399K31
23/07/20210,65%0,4265,4364,8764,4865,43200K46
22/07/20212,49%1,5865,0163,9263,6865,0165K20
21/07/2021-0,77%-0,4963,4363,8963,2864,22527K31
20/07/20211,36%0,8663,9263,7063,0464,0271K48
19/07/20211,55%0,9663,0662,1061,9263,192M312
16/07/2021-0,02%-0,0162,1062,1061,5062,502M76
15/07/20210,39%0,2462,1161,9361,7062,1116K14
14/07/2021-1,37%-0,8661,8762,2361,7262,23230K56
13/07/20211,03%0,6462,7362,0962,0963,0092K110
12/07/2021--62,0964,4661,9164,46992K157


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito