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
20/05/2022-0,57%-0,2238,6939,4037,7039,52377K36
19/05/2022-1,92%-0,7638,9139,0138,5139,54529K25
18/05/2022-2,12%-0,8639,6739,7339,6040,55825K206
17/05/20220,07%0,0340,5341,2540,1141,25232K31
16/05/2022-1,20%-0,4940,5040,6340,4241,1069K26
13/05/20223,28%1,3040,9940,8240,7441,522M40
12/05/20221,38%0,5439,6938,9638,3539,911M37
11/05/2022-2,56%-1,0339,1540,2338,9541,99798K58
10/05/20220,45%0,1840,1839,5038,6640,973M411
09/05/20220,73%0,2940,0039,4438,7040,00661K31
06/05/2022-0,68%-0,2739,7139,7239,5240,18280K22
05/05/2022-4,31%-1,8039,9841,3939,8241,73438K22
04/05/20223,08%1,2541,7840,8639,8741,782M32
03/05/2022-1,63%-0,6740,5341,2040,0841,20313K426
02/05/20225,67%2,2141,2039,2839,2841,261M73
29/04/2022-3,42%-1,3838,9939,8438,9940,16739K53
28/04/20222,15%0,8540,3740,5840,1141,09587K69
27/04/2022-4,19%-1,7339,5240,2539,3640,89163K45
26/04/20222,77%1,1141,2540,4839,5041,25293K636
25/04/20221,34%0,5340,1439,7639,1040,26700K26
22/04/2022-0,48%-0,1939,6139,5139,2339,79631K29
20/04/2022-2,93%-1,2039,8040,2639,5040,4959K33
19/04/20223,98%1,5741,0039,9139,4241,00280K60
18/04/2022-0,43%-0,1739,4339,6039,1239,92902K52
14/04/20220,20%0,0839,6040,6439,4940,972M86
13/04/2022-0,95%-0,3839,5240,0639,5240,60306K29
12/04/2022-0,89%-0,3639,9040,8939,7941,122M38
11/04/2022-3,55%-1,4840,2641,2540,2641,252M191
08/04/2022-2,93%-1,2641,7443,0141,7443,14646K64
07/04/20222,43%1,0243,0042,4841,9643,121M29
06/04/2022-1,27%-0,5441,9842,2741,3942,3974K62
05/04/2022-1,32%-0,5742,5243,0942,5243,52306K47
04/04/20221,96%0,8343,0943,0042,9743,54706K43
01/04/2022-4,39%-1,9442,2644,2042,2644,20265K77
31/03/20220,84%0,3744,2044,5043,4344,501M66
30/03/2022-1,04%-0,4643,8343,6943,6844,27228K62
29/03/20223,48%1,4944,2943,2142,8444,45387K67
28/03/20224,49%1,8442,8041,2541,2543,022M101
25/03/2022-1,75%-0,7340,9641,9540,5541,9514M122
24/03/20222,91%1,1841,6940,5540,5041,691M245
23/03/2022-11,70%-5,3740,5143,9940,4043,996M267
22/03/20223,31%1,4745,8844,8244,4046,721M72
21/03/2022-0,36%-0,1644,4145,0944,4145,171M27
18/03/2022-0,65%-0,2944,5744,8144,5445,50929K900
17/03/2022-0,60%-0,2744,8644,6444,2545,61827K49
16/03/20224,13%1,7945,1344,1743,7745,132M106
15/03/20222,58%1,0943,3442,6542,4843,527M30
14/03/2022-0,82%-0,3542,2542,0041,5242,50250K74
11/03/2022-1,32%-0,5742,6043,9942,3943,99945K102
10/03/2022-4,22%-1,9043,1745,0543,1745,051M13
09/03/20223,11%1,3645,0744,0143,9345,363M107
08/03/2022-2,24%-1,0043,7144,5543,2844,711M23
07/03/2022-2,80%-1,2944,7145,3644,6945,802M17
04/03/20220,63%0,2946,0046,9245,4846,981M94
03/03/2022-4,61%-2,2145,7147,7045,6747,702M1.911
02/03/2022-0,35%-0,1747,9248,7547,9248,833M38
25/02/20221,82%0,8648,0947,7346,9748,211M273
24/02/202210,38%4,4447,2342,2641,9547,566M352
23/02/2022-4,25%-1,9042,7944,6842,7944,911M1.396
22/02/2022-6,62%-3,1744,6944,8344,1745,401M89
21/02/20224,82%2,2047,8645,6644,3547,8628K37
18/02/2022-3,43%-1,6245,6647,6645,4747,70642K1.317
17/02/2022-3,86%-1,9047,2848,8047,2849,182M99
16/02/2022-0,12%-0,0649,1849,2448,2649,694M62
15/02/2022-3,81%-1,9549,2450,9849,0050,98964K419
14/02/20222,07%1,0451,1949,4049,0051,19368K74
11/02/2022-3,11%-1,6150,1552,0049,7552,001M111
10/02/2022-4,73%-2,5751,7654,4051,6854,402M979
09/02/20221,55%0,8354,3353,2053,2054,91888K54
08/02/20220,56%0,3053,5053,3152,8353,963M81
07/02/2022-2,55%-1,3953,2054,5953,1254,87830K44
04/02/20221,90%1,0254,5954,1653,4855,202M328
03/02/2022-4,31%-2,4153,5755,8753,5755,98751K65
02/02/2022-1,13%-0,6455,9856,9355,8957,11986K184
01/02/2022-0,12%-0,0756,6256,6455,9557,066M147
31/01/20221,98%1,1056,6955,6055,3856,691M528
28/01/20223,77%2,0255,5953,1551,8655,643M471
27/01/2022-1,31%-0,7153,5754,2852,7854,863M61
26/01/2022-0,75%-0,4154,2855,4453,8656,444M880
25/01/2022-3,93%-2,2454,6956,3554,6556,357M264
24/01/20224,21%2,3056,9354,3053,1456,945M104
21/01/2022-2,38%-1,3354,6355,6654,3855,66774K83
20/01/2022-0,96%-0,5455,9656,6555,7057,492M72
19/01/2022-1,69%-0,9756,5057,0656,5057,773M52
18/01/20221,18%0,6757,4756,6155,4657,472M95
17/01/2022-1,41%-0,8156,8057,6256,8061,89911K203
14/01/2022-2,41%-1,4257,6156,6156,2957,703M114
13/01/20220,20%0,1259,0358,9657,0359,253M119
12/01/2022-0,54%-0,3258,9159,7058,9159,88216K91
11/01/2022-0,12%-0,0759,2359,4659,0560,002M74
10/01/20222,74%1,5859,3057,3656,5459,454M1.116
07/01/2022-1,32%-0,7757,7258,7157,0858,93852K107
06/01/2022-1,03%-0,6158,4958,2658,1659,731M208
05/01/2022-5,68%-3,5659,1061,5058,7661,506M222
04/01/2022-2,02%-1,2962,6664,1061,5364,496M613
03/01/20221,04%0,6663,9563,2962,5464,754M455
30/12/2021-3,09%-2,0263,2964,4863,2564,583M981
29/12/20211,35%0,8765,3164,4863,9165,311M507
28/12/2021-1,24%-0,8164,4465,6064,0065,801M259
27/12/20211,02%0,6665,2565,2564,5865,66744K225
23/12/20210,95%0,6164,5964,0564,0565,122M398
22/12/2021-0,02%-0,0163,9865,3463,4465,341M412
21/12/20211,04%0,6663,9963,7061,8264,27790K1.652
20/12/20210,75%0,4763,3362,6262,1063,501M446
17/12/2021-1,13%-0,7262,8663,6062,0964,502M1.844
16/12/2021-11,67%-8,4063,5871,9563,1071,9512M5.885
15/12/20212,46%1,7371,9870,2669,3071,982M90
14/12/2021-7,13%-5,3970,2573,0068,2073,007M399
13/12/20212,87%2,1175,6473,9073,7276,202M183
10/12/20213,86%2,7373,5371,6070,5573,532M239
09/12/2021-1,71%-1,2370,8071,8570,3772,311M51
08/12/2021-0,51%-0,3772,0373,2171,4573,341M46
07/12/20212,03%1,4472,4071,4171,3573,712M93
06/12/20212,28%1,5870,9669,8169,1671,1510M215
03/12/2021-8,99%-6,8569,3874,7168,6474,858M238
02/12/20211,61%1,2176,2374,5073,6576,23338K225
01/12/2021-1,22%-0,9375,0275,9574,6876,342M407
30/11/2021-2,21%-1,7275,9576,7475,7778,00803K484
29/11/20215,62%4,1377,6773,5473,5477,672M55
26/11/2021-0,46%-0,3473,5474,0073,5476,403M145
25/11/2021-1,39%-1,0473,8875,3673,6375,42155K181
24/11/20210,67%0,5074,9274,4272,4274,922M268
23/11/2021-1,30%-0,9874,4275,5573,2475,934M106
22/11/2021-2,51%-1,9475,4079,7075,4080,395M311
19/11/20213,87%2,8877,3474,9674,9278,046M267
18/11/20210,47%0,3574,4674,3573,8975,262M153
17/11/20210,64%0,4774,1173,6473,1174,23350K42
16/11/20212,33%1,6873,6472,1071,5473,972M54
12/11/20213,01%2,1071,9669,6569,6271,961M337
11/11/2021-2,27%-1,6269,8671,0769,0071,152M307
10/11/2021-2,42%-1,7771,4872,5871,0072,582M192
09/11/2021-0,92%-0,6873,2574,6472,8274,641M84
08/11/20211,39%1,0173,9375,2472,1775,243M2.067
05/11/2021--72,9275,6272,8975,702M145


*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


© 2017-2022 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