Cotação atual, histórico e gráfico do papel: ADHM1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/04/2020 | 0,00% | 0,00 | 0,09 | 0,10 | 0,08 | 0,10 | 2K | 16 |
| 31/03/2020 | -10,00% | -0,01 | 0,09 | 0,10 | 0,08 | 0,10 | 6K | 46 |
| 30/03/2020 | 11,11% | 0,01 | 0,10 | 0,09 | 0,09 | 0,11 | 5K | 54 |
| 27/03/2020 | -18,18% | -0,02 | 0,09 | 0,09 | 0,08 | 0,09 | 4K | 50 |
| 04/03/2020 | -21,43% | -0,03 | 0,11 | 0,14 | 0,10 | 0,15 | 33K | 201 |
| 03/03/2020 | -30,00% | -0,06 | 0,14 | 0,21 | 0,14 | 0,23 | 75K | 191 |
| 02/03/2020 | -13,04% | -0,03 | 0,20 | 0,24 | 0,19 | 0,25 | 54K | 160 |
| 28/02/2020 | -11,54% | -0,03 | 0,23 | 0,27 | 0,23 | 0,27 | 26K | 99 |
| 27/02/2020 | -3,70% | -0,01 | 0,26 | 0,25 | 0,24 | 0,28 | 35K | 88 |
| 26/02/2020 | -6,90% | -0,02 | 0,27 | 0,27 | 0,23 | 0,28 | 19K | 64 |
| 21/02/2020 | -3,33% | -0,01 | 0,29 | 0,29 | 0,25 | 0,30 | 76K | 149 |
|
|
| 20/02/2020 | -11,76% | -0,04 | 0,30 | 0,34 | 0,29 | 0,34 | 60K | 109 |
| 19/02/2020 | -2,86% | -0,01 | 0,34 | 0,36 | 0,32 | 0,36 | 36K | 108 |
| 18/02/2020 | -7,89% | -0,03 | 0,35 | 0,37 | 0,31 | 0,38 | 51K | 142 |
| 17/02/2020 | 15,15% | 0,05 | 0,38 | 0,38 | 0,35 | 0,41 | 96K | 258 |
| 14/02/2020 | 22,22% | 0,06 | 0,33 | 0,28 | 0,28 | 0,45 | 296K | 513 |
| 13/02/2020 | -3,57% | -0,01 | 0,27 | 0,28 | 0,26 | 0,29 | 61K | 127 |
| 12/02/2020 | 33,33% | 0,07 | 0,28 | 0,21 | 0,21 | 0,30 | 133K | 328 |
| 11/02/2020 | -32,26% | -0,10 | 0,21 | 0,28 | 0,20 | 0,28 | 57K | 291 |
| 10/02/2020 | -41,51% | -0,22 | 0,31 | 0,50 | 0,29 | 0,50 | 135K | 478 |
| 07/02/2020 | -15,87% | -0,10 | 0,53 | 0,62 | 0,48 | 0,69 | 72K | 216 |
| 06/02/2020 | - | - | 0,63 | 0,60 | 0,49 | 0,75 | 231K | 397 |
Date,Open,High,Low,Close,Volume
01-Apr-20,0.10,0.10,0.08,0.09,1986
31-Mar-20,0.10,0.10,0.08,0.09,5726
30-Mar-20,0.09,0.11,0.09,0.10,5175
27-Mar-20,0.09,0.09,0.08,0.09,4026
04-Mar-20,0.14,0.15,0.10,0.11,33395
03-Mar-20,0.21,0.23,0.14,0.14,75428
02-Mar-20,0.24,0.25,0.19,0.20,53710
28-Feb-20,0.27,0.27,0.23,0.23,25562
27-Feb-20,0.25,0.28,0.24,0.26,34824
26-Feb-20,0.27,0.28,0.23,0.27,18902
21-Feb-20,0.29,0.30,0.25,0.29,76441
20-Feb-20,0.34,0.34,0.29,0.30,59603
19-Feb-20,0.36,0.36,0.32,0.34,36129
18-Feb-20,0.37,0.38,0.31,0.35,51286
17-Feb-20,0.38,0.41,0.35,0.38,96449
14-Feb-20,0.28,0.45,0.28,0.33,296396
13-Feb-20,0.28,0.29,0.26,0.27,61002
12-Feb-20,0.21,0.30,0.21,0.28,133052
11-Feb-20,0.28,0.28,0.20,0.21,56910
10-Feb-20,0.50,0.50,0.29,0.31,134554
07-Feb-20,0.62,0.69,0.48,0.53,71936
06-Feb-20,0.60,0.75,0.49,0.63,231298
*exoneração de responsabilidade e termos de uso