papéis
login
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
22/10/20210,67%0,4872,5472,6872,3973,464M183
21/10/20212,63%1,8572,0671,0071,0072,521M296
20/10/2021-1,15%-0,8270,2171,2169,7071,231M39
19/10/20213,56%2,4471,0369,0069,0071,482M107
18/10/20213,31%2,2068,5967,2167,2170,371M52
15/10/2021-1,13%-0,7666,3967,1566,2067,151M22
14/10/20213,02%1,9767,1565,7465,7467,222M30
13/10/20212,61%1,6665,1864,2964,2965,543M19
11/10/2021-0,44%-0,2863,5263,4363,0564,12283K27
08/10/20210,08%0,0563,8063,9163,5064,104M53
07/10/20212,13%1,3363,7563,3063,3064,471M245
06/10/20210,32%0,2062,4262,2262,0762,80926K47
05/10/20212,67%1,6262,2261,2561,2562,301M33
04/10/2021-2,60%-1,6260,6061,6159,9261,612M554
01/10/2021-1,13%-0,7162,2262,9961,1962,99397K65
30/09/20210,10%0,0662,9362,8062,5163,381M77
29/09/2021-0,21%-0,1362,8763,1862,3063,57916K302
28/09/2021-3,17%-2,0663,0063,9263,0063,922M82
27/09/2021-2,37%-1,5865,0666,4664,4666,462M203
24/09/2021-0,55%-0,3766,6466,7566,2166,962M192
23/09/20210,83%0,5567,0166,8266,4667,0869K30
22/09/2021-3,02%-2,0766,4666,5265,1966,523M183
21/09/20210,48%0,3368,5368,6068,1869,042M332
20/09/2021-1,27%-0,8868,2068,4468,0369,37611K42
17/09/2021-1,61%-1,1369,0869,4469,0870,56643K93
16/09/20211,11%0,7770,2169,4269,0070,213M33
15/09/20219,13%5,8169,4467,8567,8569,592M61
14/09/2021-5,58%-3,7663,6367,4163,6368,013M4.800
13/09/2021-3,34%-2,3367,3969,5866,8969,583M43
10/09/20210,78%0,5469,7269,4569,2269,92583K24
09/09/2021-1,86%-1,3169,1870,4969,1870,49559K166
08/09/20211,02%0,7170,4968,9568,6970,532M235
06/09/20210,49%0,3469,7869,4468,8871,2390K134
03/09/2021-0,09%-0,0669,4469,5068,6069,862M373
02/09/20210,25%0,1769,5069,2568,2469,562M429
01/09/20210,96%0,6669,3368,5268,3369,332M373
31/08/2021-0,97%-0,6768,6769,1267,9069,12572K43
30/08/20211,39%0,9569,3469,9968,7469,991M664
27/08/2021-0,41%-0,2868,3968,9368,3568,93834K108
26/08/20210,25%0,1768,6768,6068,2968,9888K30
25/08/2021-0,75%-0,5268,5071,2268,2171,22268K41
24/08/2021-2,53%-1,7969,0270,5668,7870,561M47
23/08/20216,11%4,0870,8166,5666,5670,81266K42
20/08/2021-3,81%-2,6466,7370,0866,7370,502M57
19/08/20212,89%1,9569,3766,4266,4269,421M70
18/08/20210,93%0,6267,4266,3066,3067,76250K40
17/08/2021-0,36%-0,2466,8067,0466,4067,261M25
16/08/2021-0,59%-0,4067,0467,4466,0067,44488K21
13/08/20211,14%0,7667,4466,7766,5067,44809K103
12/08/20212,10%1,3766,6865,7165,7166,7581M24
11/08/20211,26%0,8165,3164,9564,8965,50304K22
10/08/2021-2,51%-1,6664,5066,1764,5066,30382K29
09/08/20210,00%0,0066,1666,3265,7166,7334K24
06/08/20210,26%0,1766,1666,3265,4466,3271K29
05/08/20211,71%1,1165,9964,2664,2665,9931K35
04/08/20210,29%0,1964,8864,3264,2565,4433K48
03/08/20211,60%1,0264,6965,2164,3965,79259K137
02/08/2021-2,44%-1,5963,6764,5463,0564,54168K57
30/07/20213,42%2,1665,2663,0363,0365,26405K34
29/07/2021-0,61%-0,3963,1063,0062,6663,30129K23
28/07/2021-0,73%-0,4763,4963,9663,4964,472M36
27/07/2021-0,53%-0,3463,9664,0062,9864,1843K31
26/07/2021-1,73%-1,1364,3065,4364,2165,50399K31
23/07/20210,65%0,4265,4364,8764,4865,43200K46
22/07/20212,49%1,5865,0163,9263,6865,0165K20
21/07/2021-0,77%-0,4963,4363,8963,2864,22527K31
20/07/20211,36%0,8663,9263,7063,0464,0271K48
19/07/20211,55%0,9663,0662,1061,9263,192M312
16/07/2021-0,02%-0,0162,1062,1061,5062,502M76
15/07/20210,39%0,2462,1161,9361,7062,1116K14
14/07/2021-1,37%-0,8661,8762,2361,7262,23230K56
13/07/20211,03%0,6462,7362,0962,0963,0092K110
12/07/2021-3,68%-2,3762,0964,4661,9164,46992K157
08/07/20211,66%1,0564,4663,1162,5364,463M291
07/07/20212,11%1,3163,4162,8562,1063,99899K219
06/07/20212,24%1,3662,1060,7460,7462,25157K181
05/07/20210,40%0,2460,7461,2359,6661,23118K31
02/07/20212,59%1,5360,5058,8258,8260,501M107
01/07/2021-0,08%-0,0558,9759,0258,1659,12115K916
30/06/20211,13%0,6659,0258,5858,4359,31904K43
29/06/20210,79%0,4658,3657,9057,9058,553M23
28/06/20211,26%0,7257,9057,7257,4358,3072K33
25/06/2021-1,06%-0,6157,1856,9456,6657,67407K117
24/06/20211,37%0,7857,7956,7056,6857,7928K5
23/06/2021-0,42%-0,2457,0157,2356,7257,37223K36
22/06/20210,99%0,5657,2557,2456,8257,634M730
21/06/2021-1,41%-0,8156,6957,5056,6957,502M188
18/06/20213,60%2,0057,5056,6056,2157,50543K619
17/06/20210,65%0,3655,5054,8054,8055,50396K10
16/06/2021-0,86%-0,4855,1455,3054,3355,68124K201
15/06/2021-1,38%-0,7855,6256,4055,3256,4084K151
14/06/20211,82%1,0156,4055,8655,8656,8043K17
11/06/20212,23%1,2155,3954,1854,1855,61962K26
10/06/20213,30%1,7354,1851,9051,9054,1852K10
09/06/20212,08%1,0752,4551,9051,7052,7329K109
08/06/20210,00%0,0051,3851,4751,2552,2347K26
07/06/20211,04%0,5351,3851,1950,8751,41285K48
04/06/20211,29%0,6550,8550,3250,3251,19436K64
02/06/2021-1,84%-0,9450,2051,0050,1551,22601K146
01/06/2021-4,14%-2,2151,1452,0250,8952,02409K39
31/05/20211,10%0,5853,3552,1552,1553,5411K5
28/05/20210,53%0,2852,7752,4952,4953,317K6
27/05/2021-2,51%-1,3552,4952,9552,4953,1810K7
26/05/2021-0,15%-0,0853,8454,3053,6454,35151K232
25/05/20211,45%0,7753,9253,1853,1853,92456K68
24/05/20211,64%0,8653,1553,0052,8053,24230K307
21/05/20210,73%0,3852,2952,2051,8752,387K8
20/05/20212,04%1,0451,9151,0251,0252,3834K23
19/05/20210,04%0,0250,8749,9049,9050,91536K60
18/05/20210,04%0,0250,8551,1050,7351,28109K27
17/05/2021-1,30%-0,6750,8351,3750,4551,5561K31
14/05/20212,18%1,1051,5050,7250,4151,5019K12
13/05/20210,24%0,1250,4050,8550,0050,90324K63
12/05/2021-4,05%-2,1250,2850,5049,2550,50724K73
11/05/20214,09%2,0652,4050,0049,3052,40121K39
10/05/2021-1,76%-0,9050,3450,7250,2650,95117K20
07/05/20210,91%0,4651,2451,7550,9052,20524K4.814
06/05/2021-2,91%-1,5250,7851,4250,2652,102M30
05/05/2021-1,69%-0,9052,3053,2052,3053,276K31
04/05/2021-3,01%-1,6553,2054,4252,8054,46867K34
03/05/2021-0,97%-0,5454,8555,5454,3055,54122K24
30/04/20210,14%0,0855,3955,4055,2155,672M97
29/04/2021-0,32%-0,1855,3155,5554,8755,55828K26
28/04/2021-2,05%-1,1655,4955,3955,2955,77990K211
27/04/20210,98%0,5556,6556,5055,7956,6894K70
26/04/2021-1,27%-0,7256,1057,3356,0157,331M21
23/04/20212,58%1,4356,8255,8055,8057,00259K86
22/04/2021-2,91%-1,6655,3957,0555,2457,051M239
20/04/2021-0,24%-0,1457,0556,9856,3057,251M45
19/04/2021-2,37%-1,3957,1958,0057,1958,672M196
16/04/2021-0,71%-0,4258,5859,4158,3059,44505K27
15/04/20211,74%1,0159,0058,0057,9859,001M33
14/04/2021-1,14%-0,6757,9957,3357,3359,30285K38
13/04/2021--58,6658,3058,0559,152M42


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito