ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
18/03/2020-8,23%-25,01278,99278,99278,99278,9956K1
17/03/20202,31%6,85304,00304,00304,00304,001M1
16/03/20202,43%7,05297,15297,15297,15297,159K1
13/03/20200,94%2,70290,10289,80289,80290,40232K4
12/03/2020-4,49%-13,50287,40290,26287,40290,26705K2
11/03/20201,33%3,95300,90300,90300,90300,9060K1
10/03/2020-2,51%-7,65296,95299,80296,95299,80327K2
06/03/2020-7,30%-23,97304,60309,80304,60309,8061K2
05/03/20200,73%2,37328,57328,57328,57328,57197K1
03/03/20202,07%6,60326,20322,35322,35326,2097K4
02/03/20203,52%10,88319,60319,40319,40319,6026K2
27/02/2020-1,42%-4,45308,72310,76308,72310,76484K2
26/02/2020-4,03%-13,14313,17313,61311,40313,611M5
21/02/2020-2,22%-7,42326,31326,66326,31326,66408K2
20/02/2020-0,82%-2,77333,73333,12333,12333,73550K2
19/02/20202,05%6,77336,50336,50336,50336,50293K1
18/02/20201,60%5,19329,73331,71329,73331,71632K2
12/02/20200,95%3,07324,54324,54324,54324,5432K1
11/02/20201,18%3,75321,47321,47321,47321,47611K1
10/02/20200,08%0,25317,72317,72317,72317,72159K1
07/02/20200,93%2,93317,47317,49317,47317,49190K2
06/02/20201,30%4,05314,54314,54314,54314,5463K2
05/02/20201,86%5,66310,49310,49310,49310,4993K1
03/02/20201,57%4,71304,83304,83304,83304,8330K1
31/01/20200,97%2,89300,12300,12300,12300,1230K1
29/01/20200,28%0,83297,23297,23297,23297,23297K1
28/01/20201,16%3,41296,40298,23296,40298,23297K2
23/01/2020-1,15%-3,40292,99292,99292,99292,99176K1
21/01/20203,31%9,51296,39295,62295,62296,39266K2
15/01/20200,09%0,27286,88286,88286,88286,8829K1
13/01/20202,82%7,85286,61286,83286,61286,83459K2
10/01/20200,84%2,33278,76278,76278,76278,76362K2
09/01/20200,36%1,00276,43276,43276,43276,431M1
08/01/20200,64%1,74275,43274,97274,97275,43523K2
07/01/20200,91%2,47273,69273,69273,69273,6982K1
06/01/20201,29%3,46271,22270,12270,12271,22162K2
03/01/20201,03%2,73267,76267,76267,76267,76295K1
30/12/2019-1,45%-3,89265,03265,03265,03265,03106K1
27/12/2019-0,35%-0,95268,92268,92268,92268,92161K1
23/12/20191,76%4,67269,87269,87269,87269,8727K1
19/12/2019-0,21%-0,57265,20265,20265,20265,2080K1
18/12/20191,54%4,03265,77265,77265,77265,77266K1
17/12/2019-0,37%-0,97261,74261,74261,74261,74288K1
16/12/20195,53%13,76262,71262,71262,71262,71263K1
12/12/2019-0,32%-0,81248,95248,95248,95248,95124K1
11/12/2019-2,09%-5,32249,76249,83249,76249,83300K2
05/12/20190,25%0,63255,08255,08255,08255,08102K1
03/12/2019-0,83%-2,13254,45254,45254,45254,45254K1
02/12/20192,78%6,94256,58256,58256,58256,5877K1
22/11/2019-0,10%-0,25249,64249,64249,64249,64125K1
18/11/20191,34%3,30249,89249,89249,89249,89275K1
14/11/20193,70%8,80246,59246,59246,59246,59271K2
06/11/20197,02%15,60237,79234,75234,75237,794M83
04/11/20190,01%0,03222,19220,80213,57222,197M64
01/11/2019-0,89%-1,99222,16222,16222,16222,1644K1
31/10/20190,81%1,79224,15224,15224,15224,15112K1
30/10/20193,37%7,24222,36222,36222,36222,36111K1
23/10/2019-0,83%-1,79215,12215,12215,12215,12108K1
22/10/2019-6,61%-15,36216,91216,91216,91216,911M2
15/10/20192,65%5,99232,27232,27232,27232,27627K2
09/10/2019-0,67%-1,53226,28224,41224,41226,28473K2
01/10/2019-1,30%-2,99227,81227,81227,81227,8191K1
30/09/2019-0,26%-0,60230,80230,80230,80230,8092K1
27/09/20190,21%0,48231,40231,40231,40231,40717K2
25/09/2019-0,45%-1,05230,92230,92230,92230,922M1
23/09/20191,67%3,82231,97231,97231,97231,97162K2
09/09/2019-2,86%-6,72228,15228,15228,15228,15137K1
03/09/20190,47%1,09234,87234,87234,87234,8770K1
30/08/2019-1,82%-4,33233,78233,78233,78233,78281K1
27/08/20190,87%2,05238,11238,11238,11238,1195K1
26/08/20190,24%0,57236,06236,06236,06236,06425K1
22/08/20190,70%1,63235,49235,49235,49235,491M1
21/08/20191,24%2,86233,86233,86233,86233,861M1
20/08/20190,76%1,75231,00231,00231,00231,00601K2
16/08/20191,61%3,63229,25229,25229,25229,25138K1
15/08/2019-1,18%-2,69225,62225,62225,62225,622M1
14/08/2019-2,49%-5,83228,31228,31228,31228,31731K1
12/08/20191,60%3,69234,14234,14234,14234,14117K2
07/08/20193,94%8,73230,45230,45230,45230,45760K1
05/08/2019-4,46%-10,34221,72221,72221,72221,72710K1
29/07/2019-0,18%-0,43232,06232,06232,06232,061M2
15/07/20190,44%1,01232,49232,49232,49232,4923K1
12/07/20190,15%0,35231,48231,48231,48231,4846K1
11/07/20190,25%0,57231,13228,81228,81231,13138K2
21/06/20197,18%15,44230,56230,32230,32230,561M2
18/06/2019-0,85%-1,85215,12215,12215,12215,124M2
13/05/2019--216,97216,97216,97216,9713M1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br