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: ADHM3

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
29/05/2020-3,31%-0,082,342,542,332,54167K150
28/05/20203,86%0,092,422,272,272,69550K404
27/05/20201,30%0,032,332,322,282,3347K50
26/05/20200,88%0,022,302,332,272,3545K58
25/05/20202,24%0,052,282,302,262,34101K85
22/05/2020-0,45%-0,012,232,282,232,3143K70
21/05/2020-4,68%-0,112,242,412,242,41187K158
20/05/2020-3,29%-0,082,352,442,352,67308K273
19/05/202015,17%0,322,432,062,052,74742K491
18/05/20203,94%0,082,112,032,032,2237K67
15/05/20200,00%0,002,032,052,002,1020K24
14/05/2020-0,98%-0,022,032,051,952,1034K30
13/05/2020-5,09%-0,112,052,182,052,2034K50
12/05/2020-2,26%-0,052,162,212,152,2767K77
11/05/2020-5,56%-0,132,212,272,182,3061K74
08/05/20200,00%0,002,342,272,222,4636K64
07/05/2020-1,68%-0,042,342,402,182,4259K98
06/05/20200,00%0,002,382,392,382,4923K33
05/05/20200,00%0,002,382,412,382,4858K69
04/05/2020-4,03%-0,102,382,402,382,5391K78
30/04/2020-3,88%-0,102,482,602,412,6077K86
29/04/20203,61%0,092,582,512,512,68118K111
28/04/20200,00%0,002,492,492,482,70236K204
27/04/2020-0,40%-0,012,492,412,362,5886K85
24/04/2020-5,66%-0,152,502,692,352,69143K144
23/04/2020-2,21%-0,062,652,712,652,79151K155
22/04/2020-1,09%-0,032,712,832,662,88273K263
20/04/2020-1,44%-0,042,742,752,712,85219K212
17/04/2020-10,32%-0,322,783,072,753,07766K583
16/04/202029,17%0,703,102,502,503,193M1.835
15/04/2020-9,77%-0,262,402,602,252,60592K426
14/04/2020-8,59%-0,252,662,912,552,91623K495
13/04/2020-13,13%-0,442,913,502,863,60898K722
09/04/20201,82%0,063,353,803,054,974M2.036
08/04/202051,61%1,123,292,452,403,302M1.406
07/04/202035,62%0,572,171,621,622,18554K473
06/04/202036,75%0,431,601,381,281,60127K114
03/04/2020-12,03%-0,161,171,301,151,3936K44
02/04/2020-4,32%-0,061,331,421,331,4512K23
01/04/2020-4,14%-0,061,391,451,301,4524K32
31/03/202010,69%0,141,451,351,351,4543K61
30/03/20203,15%0,041,311,271,251,3515K36
27/03/20200,79%0,011,271,251,251,2911K28
26/03/2020-1,56%-0,021,261,241,231,3342K74
25/03/20207,56%0,091,281,161,161,3029K59
24/03/20208,18%0,091,191,201,111,2816K37
23/03/2020-6,78%-0,081,101,211,101,2110K22
20/03/20204,42%0,051,181,241,181,2525K51
19/03/2020-15,04%-0,201,131,331,021,3340K56
18/03/2020-11,33%-0,171,331,451,151,4539K50
17/03/20200,00%0,001,501,521,501,6017K23
16/03/2020-15,25%-0,271,501,721,501,7255K46
13/03/202010,62%0,171,771,601,601,8448K46
12/03/2020-11,11%-0,201,601,751,521,7521K40
11/03/2020-3,74%-0,071,802,001,752,0024K43
10/03/20203,89%0,071,872,001,812,0025K42
09/03/2020-11,76%-0,241,801,941,801,9439K46
06/03/2020-2,39%-0,052,042,111,952,1131K54
05/03/2020-4,13%-0,092,092,152,092,2645K48
04/03/20200,93%0,022,182,202,172,2130K39
03/03/2020-4,42%-0,102,162,372,162,3768K90
02/03/20201,35%0,032,262,282,222,3886K88
28/02/2020-5,11%-0,122,232,362,162,3661K66
27/02/20206,82%0,152,352,202,162,3947K72
26/02/2020-8,33%-0,202,202,372,082,37116K102
21/02/2020-6,61%-0,172,402,462,392,50156K119
20/02/20200,39%0,012,572,562,422,6055K66
19/02/2020-1,54%-0,042,562,532,522,6464K81
18/02/2020-1,52%-0,042,602,612,562,6154K57
17/02/2020-1,12%-0,032,642,672,582,7071K93
14/02/2020-1,11%-0,032,672,722,662,80134K107
13/02/2020-0,37%-0,012,702,732,682,7361K60
12/02/2020-0,37%-0,012,712,712,652,77146K119
11/02/2020-0,37%-0,012,722,732,702,80199K113
10/02/2020-3,53%-0,102,732,842,682,84252K173
07/02/2020-5,67%-0,172,833,002,783,12737K407
06/02/20204,17%0,123,002,702,623,202M1.055
05/02/20200,00%0,002,882,902,882,95107K91
04/02/20200,35%0,012,882,902,823,04235K155
03/02/2020-0,69%-0,022,872,882,802,95213K146
31/01/20200,35%0,012,892,892,893,16235K224
30/01/2020-4,00%-0,122,883,002,803,05261K181
29/01/20203,09%0,093,003,062,943,29850K599
28/01/20204,68%0,132,912,802,803,511M592
27/01/2020-2,11%-0,062,782,782,702,81215K219
24/01/2020-5,96%-0,182,843,042,763,12446K283
23/01/2020-0,98%-0,033,023,152,993,20400K265
22/01/20205,17%0,153,052,952,953,451M657
21/01/20201,40%0,042,902,952,723,703M1.570
20/01/20207,12%0,192,862,832,812,97837K533
17/01/2020-0,74%-0,022,672,632,612,75189K203
16/01/2020-0,74%-0,022,692,712,632,75178K191
15/01/2020-3,21%-0,092,712,802,712,81233K195
14/01/20201,82%0,052,802,772,623,00967K578
13/01/2020-16,67%-0,552,753,032,703,032M877
10/01/202049,32%1,093,302,242,243,455M2.538
09/01/2020-6,36%-0,152,212,412,152,41221K154
08/01/2020-0,42%-0,012,362,412,352,53244K166
07/01/2020-2,07%-0,052,372,422,332,47163K166
06/01/20202,98%0,072,422,332,332,57423K278
03/01/2020-5,24%-0,132,352,482,272,48600K368
02/01/2020-5,34%-0,142,482,552,352,55472K307
30/12/2019-2,24%-0,062,622,802,622,80227K166
27/12/2019-1,83%-0,052,682,842,602,89322K299
26/12/2019-7,14%-0,212,732,972,613,17785K606
23/12/2019-2,65%-0,082,943,102,943,481M630
20/12/2019-13,96%-0,493,024,552,904,605M2.067
19/12/201985,71%1,623,512,102,103,787M3.169
18/12/201915,24%0,251,891,651,631,98881K614
17/12/2019-3,53%-0,061,641,701,601,73105K133
16/12/20195,59%0,091,701,621,621,7052K75
13/12/20192,55%0,041,611,611,611,6955K81
12/12/20190,00%0,001,571,601,571,6466K96
11/12/2019-2,48%-0,041,571,671,571,7166K92
10/12/2019-5,29%-0,091,611,821,611,82410K394
09/12/201913,33%0,201,701,511,511,73286K234
06/12/20190,00%0,001,501,511,491,547K13
05/12/20190,00%0,001,501,501,501,519K12
04/12/2019-1,32%-0,021,501,501,481,5828K37
03/12/20191,33%0,021,521,521,501,524K17
02/12/2019-1,96%-0,031,501,541,501,5837K42
29/11/2019-2,55%-0,041,531,551,501,5522K40
28/11/20191,29%0,021,571,591,531,597K14
27/11/2019-3,12%-0,051,551,551,551,552K3
26/11/20191,91%0,031,601,571,531,6012K26
25/11/20191,29%0,021,571,551,551,6336K71
22/11/20192,65%0,041,551,541,521,5612K26
21/11/2019-0,66%-0,011,511,551,511,559K17
19/11/2019-2,56%-0,041,521,571,511,579K18
18/11/20193,31%0,051,561,501,501,565K14
14/11/2019-1,95%-0,031,511,551,511,554K15
13/11/2019-1,28%-0,021,541,561,491,5627K39
12/11/20191,30%0,021,561,541,511,5629K23
11/11/2019--1,541,621,531,626K18


*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