papéis
login
mais

Cotação atual, histórico e gráfico do papel: ADPR34

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
08/12/2021-0,86%-5,67655,38655,38655,38655,386551
06/12/20210,20%1,31661,05658,00658,00661,057K6
02/12/20210,85%5,53659,74657,16657,16659,743K3
01/12/2021-1,43%-9,47654,21648,00648,00654,4840K5
29/11/20213,38%21,68663,68661,77661,77663,681K2
26/11/2021-2,34%-15,40642,00642,00642,00642,0024K2
24/11/2021-2,07%-13,93657,40657,40657,40657,401K1
22/11/20210,50%3,33671,33670,00669,34671,335K3
19/11/20211,07%7,04668,00658,03658,03668,0076K2
18/11/20211,65%10,73660,96659,11659,11660,961K2
16/11/20213,03%19,11650,23650,23650,23650,2316K1
12/11/20211,96%12,12631,12631,12631,12631,1232K1
11/11/2021-1,28%-8,00619,00617,00617,00619,0036K2
10/11/20210,12%0,78627,00627,00627,00627,004K2
09/11/2021-0,86%-5,46626,22620,00620,00626,222K2
08/11/2021-0,37%-2,32631,68629,13629,13631,6818K2
05/11/2021-0,06%-0,40634,00634,00634,00634,005K1
04/11/20210,64%4,01634,40630,39630,39635,677K5
03/11/20210,28%1,77630,39627,85627,85630,397K4
01/11/2021-0,99%-6,28628,62630,63628,62631,8947K6
29/10/20212,40%14,90634,90632,53631,55634,908K4
22/10/20212,26%13,73620,00620,00620,00620,003K1
21/10/20212,24%13,27606,27606,27606,27606,2727K1
19/10/20210,94%5,50593,00592,95592,95593,004K2
18/10/20211,82%10,50587,50587,50587,50587,506K1
15/10/20210,03%0,16577,00573,42573,42577,006K2
14/10/20212,27%12,80576,84576,84576,84576,8440K1
13/10/2021-0,17%-0,96564,04564,04564,04564,0411K1
11/10/20214,11%22,29565,00565,00565,00565,0028K1
04/10/2021-0,19%-1,06542,71544,86542,71544,865K2
30/09/20211,16%6,22543,77543,77543,77543,7722K1
24/09/20210,61%3,27537,55537,55537,55537,5551K1
06/09/2021-1,72%-9,35534,28534,19534,19534,282K2
31/08/20210,00%0,00543,63543,63543,63543,635431
30/08/2021-0,43%-2,37543,63543,63543,63543,6354K1
25/08/2021-2,79%-15,67546,00546,00546,00546,0011K1
18/08/2021-0,56%-3,17561,67561,80561,67561,804M34
16/08/20210,11%0,60564,84564,84564,84564,846K1
13/08/20212,08%11,49564,24564,49564,24564,4917K2
05/08/2021-0,43%-2,38552,75552,75552,75552,7511K1
03/08/20213,16%17,03555,13554,68554,68556,201M14
02/08/20212,04%10,74538,10538,80538,10538,8019K3
19/07/2021-0,28%-1,49527,36530,54527,36530,5412K2
15/07/20211,71%8,91528,85528,85528,85528,851K2
14/07/2021-1,34%-7,06519,94519,94519,94519,9452K19
12/07/2021-0,71%-3,76527,00527,00527,00527,005271
08/07/20213,68%18,86530,76530,76530,76530,76266K2
05/07/2021-0,09%-0,47511,90511,90511,90511,9010K1
02/07/20211,62%8,17512,37511,46511,46512,3751K2
01/07/20211,18%5,87504,20503,21502,20504,6951K97
30/06/20212,28%11,12498,33497,35497,35498,33200K3
29/06/20210,00%0,00487,21487,21487,21487,21146K1
25/06/2021-7,73%-40,79487,21481,77481,77487,21145K2
24/05/20210,76%4,00528,00524,67524,67528,0011K2
05/05/20213,05%15,50524,00524,00524,00524,004K2
03/05/20210,30%1,50508,50509,00508,50509,001K2
30/04/2021-0,40%-2,04507,00507,00507,00507,001K1
22/03/20211,20%6,02509,04509,04509,04509,04244K1
19/03/2021-2,98%-15,46503,02503,01503,01503,02231K3
18/03/2021-1,17%-6,14518,48519,73517,98524,49104K200
17/03/2021-0,62%-3,28524,62524,51522,50524,696M271
09/03/20215,81%29,00527,90527,90527,90527,905271
02/03/20218,46%38,90498,90498,90498,90498,901K1
19/02/20212,79%12,50460,00460,00460,00460,006K1
17/02/2021-0,56%-2,50447,50447,50447,50447,5049K1
09/02/20210,23%1,04450,00450,00450,00450,0050K1
08/02/2021-1,13%-5,14448,96448,96448,96448,9638K2
05/02/2021-0,63%-2,90454,10455,09453,00455,091K3
12/01/2021-1,79%-8,32457,00457,00457,00457,004571
11/01/20213,77%16,92465,32465,32465,32465,3293K1
06/01/2021-0,82%-3,70448,40448,40448,40448,4090K1
30/12/2020-2,94%-13,69452,10450,00450,00452,109022
28/12/20203,51%15,79465,79468,50464,69468,509K20
21/12/20200,53%2,39450,00450,00450,00450,004501
16/12/2020-0,54%-2,44447,61448,99447,61448,9923K2
09/12/20200,67%3,00450,05450,05450,05450,05158K1
04/12/2020-3,24%-14,95447,05447,05447,05447,0589K1
20/11/2020-2,74%-13,00462,00462,01462,00462,016K2
16/11/20205,70%25,60475,00469,99469,99475,008K3
28/10/20207,14%29,95449,40449,40449,40449,404491
23/10/20202,03%8,34419,45419,45419,45419,454191
21/10/20200,99%4,01411,11411,11411,11411,111K1
20/10/2020-2,61%-10,91407,10407,10407,10407,102K1
14/10/20203,91%15,74418,01418,01418,01418,014K1
06/10/20203,78%14,64402,27402,27402,27402,274K1
28/09/20208,43%30,13387,63387,63387,63387,6378K1
17/09/20201,87%6,57357,50357,50357,50357,504K1
11/09/2020-1,14%-4,04350,93350,93350,93350,93481K1
10/09/2020-0,65%-2,33354,97354,97354,97354,97355K1
09/09/2020-1,75%-6,36357,30357,30357,30357,30357K1
08/09/2020-1,98%-7,33363,66367,97363,66368,45493K7
04/09/2020-3,72%-14,32370,99364,48364,48370,992M4
19/08/20201,69%6,42385,31385,31385,31385,31193K1
14/08/2020-0,68%-2,61378,89379,79378,60381,00114K29
12/08/20201,25%4,70381,50381,50381,50381,504K1
11/08/20205,08%18,20376,80371,71371,71376,80836K19
03/08/20204,91%16,77358,60358,60358,60358,60108K1
30/07/2020-14,30%-57,05341,83342,20341,83342,20873K21
07/07/20200,98%3,88398,88398,87398,87398,888K2
29/06/20202,03%7,85395,00395,99395,00395,998K2
01/06/20200,06%0,25387,15387,15387,15387,1577K1
29/05/20202,70%10,18386,90386,90386,90386,904K1
21/05/2020-3,12%-12,15376,72376,72376,72376,72151K1
19/05/2020-0,54%-2,13388,87388,00388,00388,8712K2
18/05/2020-4,94%-20,30391,00390,91390,91391,0012K2
05/05/20202,41%9,68411,30411,30411,30411,308K1
04/05/20201,84%7,25401,62401,62401,62401,624K1
30/04/20202,38%9,15394,37394,37394,37394,37158K1
23/04/20203,17%11,85385,22385,22385,22385,2239K1
22/04/20201,93%7,07373,37373,37373,37373,37112K1
17/04/20203,69%13,05366,30366,30366,30366,307K1
08/04/20203,06%10,49353,25353,25353,25353,2578K1
01/04/202011,65%35,76342,76342,76342,76342,763K1
25/03/20201,93%5,80307,00307,00307,00307,003K1
24/03/2020-1,47%-4,50301,20301,20301,20301,2030K1
19/03/20201,95%5,84305,70305,70305,70305,70122K1
18/03/2020-7,29%-23,59299,86299,86299,86299,8630K1
13/03/2020-7,47%-26,10323,45314,39314,39323,45167K2
11/03/20200,09%0,32349,55349,55349,55349,5570K1
10/03/2020-5,56%-20,57349,23349,23349,23349,2335K1
05/03/20200,93%3,40369,80369,80369,80369,80111K1
03/03/20201,16%4,21366,40366,40366,40366,404K1
27/02/2020-7,68%-30,13362,19362,19362,19362,19217K1
21/02/20200,25%0,97392,32393,19392,32393,1943K2
18/02/20200,67%2,59391,35391,35391,35391,35117K1
12/02/20200,38%1,47388,76388,76388,76388,7639K1
11/02/2020-0,42%-1,65387,29387,29387,29387,2939K1
07/02/20204,32%16,09388,94388,49388,49388,94117K2
28/01/20200,11%0,42372,85372,85372,85372,8537K1
24/01/2020-1,13%-4,24372,43372,43372,43372,4337K1
22/01/20201,01%3,78376,67376,67376,67376,6775K1
21/01/20202,02%7,38372,89372,89372,89372,8975K1
17/01/20205,78%19,96365,51365,51365,51365,5137K1
08/01/2020--345,55345,55345,55345,55173K1


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito