Cotação atual, histórico e gráfico do papel: ADSH11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Oct-26,10.07,10.07,10.07,10.07,20
01-Oct-26,10.07,10.07,10.07,10.07,20
30-Sep-26,10.07,10.07,10.07,10.07,20
25-Sep-26,10.30,10.30,10.30,10.30,61
24-Sep-26,10.30,10.30,10.30,10.30,30
23-Sep-26,10.70,10.70,10.30,10.30,21
22-Sep-26,10.70,10.70,10.70,10.70,53100034
21-Sep-26,10.50,10.70,10.50,10.70,53101644
18-Sep-26,10.49,10.69,9.99,10.69,8261
17-Sep-26,10.83,10.83,10.50,10.83,13000017
16-Sep-26,10.91,10.91,10.91,10.91,21
15-Sep-26,10.98,10.98,10.90,10.96,175
11-Sep-26,10.99,10.99,10.98,10.98,32
10-Sep-26,10.99,10.99,10.61,10.99,164
09-Sep-26,10.99,10.99,10.65,10.99,98
08-Sep-26,11.30,11.30,10.69,10.99,375
04-Sep-26,11.20,11.30,11.20,11.30,851
03-Sep-26,11.30,11.30,11.30,11.30,113
02-Sep-26,11.38,11.38,11.15,11.30,203077
01-Sep-26,11.38,11.38,11.10,11.38,26207545
31-Aug-26,11.38,11.38,10.75,11.38,3204581
28-Aug-26,11.38,11.38,11.38,11.38,22
27-Aug-26,11.38,11.38,11.38,11.38,11
26-Aug-26,10.84,10.84,10.84,10.84,32
25-Aug-26,10.84,10.84,10.84,10.84,162
24-Aug-26,10.84,10.90,10.84,10.84,249
21-Aug-26,10.84,10.84,10.84,10.84,65
20-Aug-26,10.84,10.84,10.84,10.84,3371
19-Aug-26,10.84,10.84,10.84,10.84,10
18-Aug-26,10.84,10.84,10.60,10.84,7666813
17-Aug-26,10.84,10.84,10.84,10.84,65
14-Aug-26,10.89,10.89,10.89,10.89,32
13-Aug-26,10.88,10.89,10.88,10.89,1000002
12-Aug-26,10.89,10.89,10.89,10.89,141
11-Aug-26,10.89,10.89,10.89,10.89,1230
10-Aug-26,10.89,10.89,10.60,10.89,4000234
07-Aug-26,10.89,10.89,10.89,10.89,4000310
06-Aug-26,10.90,10.90,10.89,10.89,4033362
05-Aug-26,10.80,10.90,10.65,10.90,5000047
04-Aug-26,10.80,10.80,10.80,10.80,86
03-Aug-26,10.80,10.80,10.60,10.80,345
31-Jul-26,10.80,10.80,10.80,10.80,4000039
30-Jul-26,10.80,10.80,10.80,10.80,10
29-Jul-26,10.65,10.65,10.65,10.65,4499997
28-Jul-26,10.65,10.65,10.65,10.65,213694582
27-Jul-26,10.65,10.65,10.65,10.65,213694582
24-Jul-26,10.75,10.75,10.75,10.75,10
23-Jul-26,10.68,10.75,10.67,10.75,48133799
22-Jul-26,10.68,10.75,10.68,10.75,48229359
21-Jul-26,10.58,10.70,10.58,10.70,2529
20-Jul-26,10.65,10.65,10.65,10.65,31
17-Jul-26,10.68,10.68,10.68,10.68,42
16-Jul-26,10.70,10.70,10.57,10.68,106
15-Jul-26,10.64,10.70,10.58,10.70,4000721
14-Jul-26,10.65,10.65,10.65,10.65,10
13-Jul-26,10.65,10.65,10.64,10.65,3977849
10-Jul-26,10.65,10.65,10.65,10.65,42
09-Jul-26,10.67,10.67,10.65,10.65,31
08-Jul-26,10.67,10.67,10.67,10.67,21
07-Jul-26,10.67,10.67,10.67,10.67,1099
06-Jul-26,10.67,10.67,10.67,10.67,10
03-Jul-26,10.70,10.70,10.67,10.67,160
02-Jul-26,11.23,11.23,10.70,10.70,65
01-Jul-26,10.70,10.70,10.70,10.70,10
30-Jun-26,10.62,10.70,10.62,10.70,7075588
29-Jun-26,10.62,10.62,10.62,10.62,10
26-Jun-26,10.00,10.62,10.00,10.62,31262400
23-Jun-26,10.69,10.69,10.69,10.69,2000002
18-Jun-26,10.69,10.69,10.69,10.69,9000007
17-Jun-26,10.69,10.69,10.69,10.69,64
12-Jun-26,10.70,10.70,10.69,10.69,5000033
11-Jun-26,10.70,10.70,10.70,10.70,256
10-Jun-26,10.70,10.70,10.70,10.70,4964
09-Jun-26,10.70,10.70,10.70,10.70,21
08-Jun-26,10.69,10.70,10.69,10.70,117
05-Jun-26,10.69,10.69,10.69,10.69,10
02-Jun-26,10.70,10.70,10.69,10.69,2016551
01-Jun-26,10.70,10.70,10.70,10.70,85
29-May-26,10.69,10.70,10.69,10.70,130090223
28-May-26,10.70,10.70,10.69,10.69,1499776
27-May-26,10.59,10.69,10.59,10.69,30240999
26-May-26,10.59,10.59,10.59,10.59,63
25-May-26,10.59,10.59,10.59,10.59,151859466
22-May-26,10.59,10.59,10.59,10.59,180009465
21-May-26,10.70,10.70,10.59,10.70,28150084
20-May-26,10.70,10.70,10.70,10.70,50516048
19-May-26,10.60,10.60,10.55,10.59,9000313
18-May-26,10.60,10.60,10.60,10.60,31
15-May-26,10.60,10.60,10.60,10.60,243
14-May-26,10.60,10.60,10.60,10.60,2978
13-May-26,10.60,10.60,10.52,10.60,5001266
12-May-26,10.59,10.60,10.59,10.60,1208
11-May-26,10.60,10.60,10.59,10.59,1500073
08-May-26,10.60,10.60,10.59,10.60,21001072
07-May-26,10.60,10.60,10.60,10.60,275
06-May-26,10.60,10.60,10.60,10.60,31
05-May-26,10.60,10.60,10.60,10.60,42
04-May-26,10.59,10.59,10.59,10.59,63
30-Apr-26,10.60,10.60,10.59,10.59,6000050
29-Apr-26,10.60,10.60,10.60,10.60,742
28-Apr-26,10.60,10.60,10.59,10.60,75000053
27-Apr-26,10.60,10.60,10.60,10.60,116
24-Apr-26,10.60,10.60,10.60,10.60,9805031
23-Apr-26,10.60,10.60,10.50,10.60,475
22-Apr-26,10.60,10.60,10.60,10.60,169
20-Apr-26,10.60,10.60,10.60,10.60,63
17-Apr-26,10.60,10.60,10.60,10.60,42
15-Apr-26,10.60,10.60,10.60,10.60,10
07-Apr-26,10.49,10.49,10.49,10.49,20317871
06-Apr-26,10.50,10.50,10.50,10.50,63
02-Apr-26,10.20,10.50,10.20,10.50,1836535
01-Apr-26,10.51,10.51,10.50,10.50,113689991
30-Mar-26,10.55,10.55,10.50,10.50,150005008
27-Mar-26,10.50,10.50,10.50,10.50,112349937
26-Mar-26,10.50,10.50,10.50,10.50,112349937
23-Mar-26,10.10,10.10,10.10,10.10,60