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
26/10/2020-2,30%-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
10/07/20200,69%3,38494,66494,66494,66494,66351K1
09/07/20200,28%1,35491,28482,50482,50491,28708K8
08/07/20200,58%2,82489,93489,93489,93489,93157K1
07/07/20200,40%1,93487,11482,50482,50487,11349K12
06/07/20200,89%4,28485,18482,40482,06485,18765K3
02/07/20202,37%11,15480,90476,56476,56482,70968K88
01/07/2020-0,48%-2,25469,75466,54466,54469,75566K2
30/06/20202,20%10,18472,00470,88470,88472,00538K2
29/06/2020-1,93%-9,11461,82458,92458,92461,82934K3
26/06/20200,83%3,87470,93472,51470,93472,51518K2
25/06/20202,14%9,78467,06467,06467,06467,06514K1
24/06/20200,28%1,26457,28460,94456,92460,94712K7
23/06/20209,70%40,34456,02456,02456,02456,02347K1
15/06/20200,46%1,92415,68415,35415,35415,68515K8
12/06/20204,62%18,28413,76402,00402,00413,76825K2
10/06/20201,71%6,66395,48395,48395,48395,4851K2
09/06/20200,48%1,86388,82388,82388,82388,82311K1
08/06/2020-1,49%-5,84386,96386,96386,96386,96468K1
05/06/2020-0,28%-1,11392,80392,80392,80392,80157K1
04/06/2020-1,52%-6,09393,91395,47392,33395,47640K4
03/06/2020-0,75%-3,01400,00400,00400,00400,004K1
02/06/2020-3,14%-13,06403,01404,00403,01404,001M2
29/05/20200,73%3,01416,07416,07416,07416,07944K1
28/05/20204,63%18,26413,06412,75412,75413,06285K3
27/05/2020-3,29%-13,44394,80385,38384,91394,80676K19
26/05/2020-5,37%-23,17408,24414,92408,24414,92522K5
22/05/20200,70%3,00431,41431,41431,41431,414K1
21/05/2020-2,43%-10,68428,41428,85428,41428,85681K2
20/05/20201,81%7,81439,09439,09439,09439,09154K1
19/05/20201,89%7,98431,28418,20418,20431,28818K2
15/05/20201,45%6,06423,30411,02411,02424,20437K3
14/05/2020-1,26%-5,32417,24418,49417,24418,49380K6
13/05/2020-3,19%-13,94422,56424,50421,50429,30465K6
12/05/20200,43%1,85436,50431,04429,50436,50452K5
11/05/20202,51%10,65434,65426,00426,00434,65403K2
08/05/2020-1,44%-6,20424,00424,44424,00424,44280K2
07/05/20203,03%12,65430,20430,20430,20430,20344K1
06/05/20207,92%30,65417,55417,55417,55417,55326K1
04/05/20200,42%1,63386,90385,99385,99386,90266K2
30/04/20203,99%14,77385,27380,79380,79385,27765K2
28/04/2020-6,44%-25,50370,50383,81370,50383,81280K2
27/04/20201,28%5,00396,00396,00396,00396,00329K1
24/04/20204,83%18,00391,00380,00380,00391,00218K4
23/04/20202,47%9,00373,00372,34370,00373,00432K4
22/04/2020-1,38%-5,09364,00363,74363,74366,90939K3
20/04/20203,51%12,50369,09369,09369,09369,094K1
17/04/20200,17%0,59356,59356,59356,59356,5921K1
15/04/20208,06%26,55356,00356,00356,00356,0011K1
13/04/20201,92%6,22329,45326,67326,67329,45407K3
09/04/20200,13%0,43323,23323,23323,23323,236K1
08/04/2020-1,77%-5,82322,80322,80322,80322,8019K5
07/04/20206,35%19,62328,62328,62328,62328,62131K2
03/04/2020-1,90%-6,00309,00309,50309,00310,00251K6
01/04/2020-5,26%-17,50315,00318,35315,00320,0099K5
30/03/20206,99%21,72332,50332,50332,50332,5013K1
26/03/20200,09%0,28310,78311,10310,78311,10137K2
25/03/2020-1,71%-5,39310,50310,50310,50310,503K1
24/03/20202,53%7,80315,89315,89315,89315,89253K1
23/03/20200,43%1,33308,09308,09308,09308,092M2
19/03/20209,95%27,77306,76306,76306,76306,76767K1
18/03/2020--278,99278,99278,99278,9956K1


*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


© 2017-2020 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