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
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
03/12/2020-1,41%-0,7149,7250,4349,5150,545K12
02/12/20201,04%0,5250,4349,8049,5350,4332K7
01/12/2020-2,21%-1,1349,9152,0049,9152,00187K27
30/11/20200,67%0,3451,0451,7550,8651,75830K16
27/11/20200,00%0,0050,7051,2550,7051,4524K21
26/11/20200,86%0,4350,7050,7249,5250,7213K10
25/11/20201,11%0,5550,2749,8949,8850,27117K28
24/11/2020-0,86%-0,4349,7249,8849,5050,2059K20
23/11/2020-0,67%-0,3450,1549,6549,5750,2414K10
20/11/20201,53%0,7650,4949,7449,7350,6051K24
19/11/20200,93%0,4649,7349,5049,1550,0920K16
18/11/2020-1,46%-0,7349,2749,3548,6549,901M48
17/11/2020-0,28%-0,1450,0050,2549,7550,391M26
16/11/2020-2,07%-1,0650,1450,5649,1251,0438K18
13/11/20200,53%0,2751,2051,1450,7551,59660K26
12/11/20201,03%0,5250,9350,7050,7051,4287K18
11/11/20203,30%1,6150,4149,6549,6550,881M28
10/11/2020-4,13%-2,1048,8050,9048,0050,901M69
09/11/2020-17,07%-10,4850,9061,0050,9061,00694K176
06/11/202012,11%6,6361,3856,5053,3761,3860K15
05/11/2020-0,58%-0,3254,7555,6054,7555,8043K15
04/11/20205,02%2,6355,0754,6554,3555,78198K20
03/11/20202,62%1,3452,4451,1050,7052,791M58
30/10/2020-4,22%-2,2551,1053,0051,1053,1055K14
29/10/2020-89,96%-478,0553,3553,5053,1053,7520K17
28/10/2020-2,32%-12,60531,40531,40526,00532,30176K13
27/10/20201,61%8,61544,00550,02539,30550,02645K7
26/10/2020-2,30%-12,61535,39547,80531,99549,99470K15
23/10/20201,48%7,99548,00545,41541,76549,093M30
22/10/2020-2,15%-11,85540,01551,00539,91551,0014K7
21/10/2020-0,95%-5,29551,86557,00551,80557,44620K5
20/10/20200,28%1,56557,15558,00552,35558,00414K5
19/10/2020-2,03%-11,49555,59567,00555,59567,00358K5
16/10/20201,07%5,99567,08567,88565,96567,881M12
15/10/2020-0,61%-3,42561,09563,75555,50563,756M40
14/10/2020-1,65%-9,49564,51563,53563,53564,51515K3
13/10/20203,11%17,33574,00575,01574,00581,5931K4
09/10/20201,43%7,86556,67553,59552,42556,8055K100
08/10/2020-1,05%-5,80548,81551,00548,81551,12362K4
07/10/20202,75%14,82554,61543,19543,19554,801M173
06/10/2020-0,38%-2,08539,79535,99535,99539,797K2
05/10/2020-0,39%-2,10541,87545,50537,85546,39418K5
02/10/2020-3,83%-21,65543,97558,12543,97558,12342K4
01/10/20202,62%14,43565,62564,50564,12565,62680K6
30/09/2020-0,58%-3,20551,19557,60551,19557,6023K4
29/09/20200,58%3,20554,39558,53554,39558,53556K4
28/09/20204,28%22,64551,19544,50544,50551,1995K5
25/09/20201,80%9,36528,55526,50526,50528,5569K2
24/09/2020-2,48%-13,21519,19519,19519,19519,19208K1
23/09/20203,80%19,51532,40532,40532,40532,405K1
22/09/20201,52%7,66512,89512,89512,89512,8910K1
21/09/20203,70%18,02505,23508,23504,63511,64152K5
18/09/2020-0,40%-1,97487,21495,98487,21495,982M4
17/09/2020-6,99%-36,79489,18488,27488,27489,18127K4
15/09/20202,49%12,77525,97525,97525,97525,97195K2
14/09/20201,83%9,20513,20513,20513,20513,2041K1
11/09/2020-2,58%-13,36504,00513,37504,00513,372M2
10/09/20201,96%9,97517,36519,23517,36519,232M2
09/09/20201,55%7,73507,39503,70503,70507,831M3
08/09/2020-5,08%-26,74499,66512,00499,66512,003M9
04/09/2020-2,05%-11,04526,40510,06507,99526,4018M73
03/09/2020-5,93%-33,89537,44542,30527,00543,203M23
02/09/20201,24%7,00571,33567,36561,00572,88949K7
01/09/20200,63%3,53564,33565,46564,33565,85909K3
31/08/20200,38%2,10560,80563,00558,15563,002M9
28/08/2020-2,50%-14,30558,70558,50556,30558,70793K5
27/08/2020-2,47%-14,50573,00585,00569,95585,00773K8
26/08/20209,71%52,01587,50544,01544,01587,501M6
25/08/20200,83%4,39535,49535,49535,49535,491M2
24/08/20200,20%1,07531,10535,00531,10535,001M7
21/08/2020-0,25%-1,35530,03530,26530,02530,26938K4
20/08/20203,19%16,45531,38528,79525,82531,992M13
19/08/20201,45%7,34514,93508,61508,61514,931M3
18/08/20201,77%8,83507,59498,76498,76507,591M7
17/08/20202,41%11,74498,76498,52498,45498,76713K3
14/08/20200,54%2,62487,02487,02487,02487,02794K1
13/08/2020-0,55%-2,70484,40486,08484,40486,08552K2
12/08/20201,91%9,12487,10488,24486,89488,90791K4
11/08/2020-1,39%-6,72477,98480,24477,98480,241M2
10/08/20200,10%0,49484,70484,70484,70484,70456K3
07/08/2020-2,10%-10,39484,21487,51484,21487,51541K2
06/08/20202,52%12,16494,60494,60494,60494,60346K1
05/08/20202,10%9,94482,44470,40470,40482,44265K4
04/08/2020-0,94%-4,47472,50478,00472,50478,00332K3
03/08/20203,27%15,09476,97475,00475,00476,97952K4
31/07/20201,67%7,60461,88461,88461,88461,885K1
30/07/20200,19%0,87454,28454,28454,28454,28118K1
29/07/20200,62%2,79453,41454,19450,70454,19650K9
28/07/2020-0,69%-3,11450,62452,10450,62452,10497K2
27/07/20200,77%3,47453,73451,30451,30453,73461K4
24/07/20200,02%0,08450,26450,00448,00450,26652K5
23/07/2020-1,33%-6,07450,18460,40450,18460,40446K2
22/07/2020-1,25%-5,78456,25456,90454,00456,90979K4
21/07/2020-5,51%-26,96462,03462,03462,03462,03291K1
20/07/20205,10%23,72488,99477,42477,42488,991M9
17/07/20202,71%12,27465,27464,99464,99465,27479K2
16/07/2020-2,97%-13,87453,00451,92451,92455,96839K4
15/07/20201,47%6,76466,87466,87466,87466,87299K1
14/07/2020-7,13%-35,33460,11475,00456,73475,00563K9
13/07/20200,16%0,78495,44494,53494,53495,44510K2
10/07/2020--494,66494,66494,66494,66351K1


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito