ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/06/2024-1,99%-1,1556,7357,9056,4257,90365K57
21/06/20240,84%0,4857,8857,4057,0658,14633K45
20/06/2024-1,03%-0,6057,4057,0056,5357,90368K73
19/06/20241,74%0,9958,0057,1357,1359,44267K521
18/06/20241,35%0,7657,0156,0055,5757,72519K106
17/06/20240,05%0,0356,2556,5854,9557,06973K120
14/06/202413,74%6,7956,2256,4056,0757,034M275
13/06/2024-0,94%-0,4749,4350,2148,9350,21455K75
12/06/20240,89%0,4449,9049,5649,5651,03367K52
11/06/20241,10%0,5449,4649,2848,7549,58134K33
10/06/2024-1,35%-0,6748,9249,5948,9049,59355K27
07/06/20242,73%1,3249,5949,0548,8449,591M62
06/06/2024-0,06%-0,0348,2748,4548,2749,28879K38
05/06/20241,75%0,8348,3047,6547,6548,54276K70
04/06/20242,62%1,2147,4745,9045,9047,47265K66
03/06/2024-2,28%-1,0846,2647,3045,7847,30114K139
31/05/2024-4,52%-2,2447,3448,0545,4648,051M146
29/05/20241,16%0,5749,5850,1149,5450,11173K11
28/05/2024-0,28%-0,1449,0149,2548,4449,25320K46
27/05/2024-0,71%-0,3549,1549,5348,7149,5311K12
24/05/2024-0,30%-0,1549,5049,6449,2550,50252K828
23/05/2024-0,18%-0,0949,6550,0749,4350,50114K25
22/05/20241,70%0,8349,7449,5949,5949,9574K27
21/05/2024-1,79%-0,8948,9149,3548,7849,35148K22
20/05/20241,01%0,5049,8049,3049,0549,80218K55
17/05/2024-0,30%-0,1549,3049,4549,3049,7564K18
16/05/2024-0,98%-0,4949,4549,9449,4549,94235K18
15/05/20242,21%1,0849,9449,4049,2350,33447K42
14/05/2024-2,14%-1,0748,8649,4748,0049,47738K50
13/05/20240,48%0,2449,9348,6948,6950,58198K29
10/05/20240,18%0,0949,6949,6749,6049,9926K14
09/05/2024-0,38%-0,1949,6050,3449,6050,85382K30
08/05/2024-0,62%-0,3149,7949,9949,6450,35778K41
07/05/20240,32%0,1650,1049,9549,6350,3468K51
06/05/20242,21%1,0849,9449,9049,6050,18197K67
03/05/20240,70%0,3448,8648,8548,5149,40743K41
02/05/20240,54%0,2648,5248,4547,9048,80467K26
30/04/2024-0,43%-0,2148,2648,4048,2648,8959K38
29/04/2024-0,98%-0,4848,4748,9848,3049,25481K364
26/04/2024-0,06%-0,0348,9548,3048,3049,3992K36
25/04/2024-0,10%-0,0548,9849,0348,2549,03107K21
24/04/20241,30%0,6349,0349,2048,9149,32129K33
23/04/2024-0,14%-0,0748,4048,7548,2048,75177K26
22/04/20240,19%0,0948,4748,9548,0049,01835K39
19/04/2024-2,36%-1,1748,3849,5048,1949,5091K26
18/04/2024-0,58%-0,2949,5549,8549,5050,1747K32
17/04/2024-0,74%-0,3749,8449,7349,5949,8835K22
16/04/20242,57%1,2650,2149,4249,4050,28304K25
15/04/20240,82%0,4048,9549,4048,6149,62183K36
12/04/2024-1,78%-0,8848,5549,4348,1049,43315K40
11/04/2024-0,02%-0,0149,4349,7448,8749,74112K39
10/04/20240,51%0,2549,4449,1949,0449,5557K73
09/04/20240,55%0,2749,1948,9248,5049,25245K28
08/04/2024-0,16%-0,0848,9249,2348,2549,23217K39
05/04/2024-0,47%-0,2349,0049,6048,5849,60339K55
04/04/2024-1,83%-0,9249,2350,5349,1050,53210K27
03/04/2024-0,79%-0,4050,1550,5550,1050,5572K25
02/04/2024-0,61%-0,3150,5550,8649,6050,862M46
01/04/20240,36%0,1850,8650,8050,5851,00105K36
28/03/20240,76%0,3850,6850,5450,1650,686K9
27/03/2024-0,61%-0,3150,3052,4849,7052,48320K196
26/03/20240,62%0,3150,6150,3050,3051,0073K21
25/03/20240,70%0,3550,3049,9549,6950,84380K1.363
22/03/2024-1,96%-1,0049,9550,9549,7150,95487K86
21/03/2024-1,56%-0,8150,9551,7650,4051,76517K828
20/03/2024-0,67%-0,3551,7651,7551,4551,89104K55
19/03/20241,30%0,6752,1151,4551,2552,17321K44
18/03/20244,92%2,4151,4449,1449,1451,792M78
15/03/2024-14,15%-8,0849,0350,4048,5050,4014M384
14/03/2024-0,63%-0,3657,1157,1056,8357,47352K23
13/03/2024-0,36%-0,2157,4757,6857,1358,211M43
12/03/20243,44%1,9257,6856,4656,3357,72430K48
11/03/20241,36%0,7555,7655,0154,5555,86171K22
08/03/20240,33%0,1855,0156,0054,9656,0075K24
07/03/20242,28%1,2254,8353,6153,6155,00766K23
06/03/2024-0,06%-0,0353,6154,1353,3654,37143K23
05/03/2024-4,40%-2,4753,6455,0853,5255,08427K213
04/03/2024-0,44%-0,2556,1156,3555,8656,9036K30
01/03/20240,84%0,4756,3656,0455,8656,815M59
29/02/20242,31%1,2655,8955,4555,3355,95572K5.759
28/02/20240,09%0,0554,6354,5854,4755,20455K516
27/02/2024-2,54%-1,4254,5856,1054,2856,52534K65
26/02/20241,27%0,7056,0055,3055,2056,69199K51
23/02/20243,60%1,9255,3054,4553,5055,59787K55
22/02/20241,62%0,8553,3854,0052,9054,75420K394
21/02/2024-0,94%-0,5052,5353,0352,2553,38132K36
20/02/2024-3,11%-1,7053,0353,8052,4453,80236K76
19/02/2024-0,13%-0,0754,7354,7553,9655,66335K55
16/02/2024-6,61%-3,8854,8058,6254,8058,714M122
15/02/2024-2,48%-1,4958,6860,5858,6860,58220K50
14/02/2024-2,95%-1,8360,1760,1659,9360,24235K35
09/02/20240,60%0,3762,0061,6361,3962,32263K18
08/02/20240,24%0,1561,6362,7161,2262,7130K13
07/02/20242,19%1,3261,4860,1660,1661,48142K24
06/02/2024-4,25%-2,6760,1663,4760,0063,47237K56
05/02/2024-0,33%-0,2162,8364,3162,5064,3187K28
02/02/20240,94%0,5963,0462,2961,6963,32151K48
01/02/20241,69%1,0462,4561,1461,1462,45187K38
31/01/2024-1,05%-0,6561,4161,4460,5761,62213K49
30/01/2024-0,54%-0,3462,0662,5261,5662,52206K37
29/01/20243,28%1,9862,4060,4260,1862,564M131
26/01/2024-1,10%-0,6760,4262,0060,3662,00189K30
25/01/20242,33%1,3961,0960,0259,8961,62207K29
24/01/20240,95%0,5659,7059,1159,0360,48537K35
23/01/2024-1,60%-0,9659,1460,1058,8060,19201K22
22/01/2024-0,07%-0,0460,1060,7560,1061,25729K937
19/01/20242,84%1,6660,1458,4858,2360,14241K58
18/01/2024-0,32%-0,1958,4859,4757,8459,47118K631
17/01/2024-0,02%-0,0158,6758,4957,5658,98918K199
16/01/20240,20%0,1258,6858,5657,8458,76296K90
15/01/20240,88%0,5158,5658,6158,2558,80287K50
12/01/2024-0,05%-0,0358,0557,8357,5758,38132K211
11/01/20240,57%0,3358,0857,7557,2058,6051K152
10/01/20240,40%0,2357,7557,0257,0058,04121K452
09/01/20241,88%1,0657,5256,6556,2357,692M168
08/01/20242,80%1,5456,4654,9254,9256,46475K87
05/01/2024-1,40%-0,7854,9255,4254,9255,4619K58
04/01/2024-1,07%-0,6055,7056,3255,7056,7682K141
03/01/2024-2,09%-1,2056,3056,8856,1556,88150K167
02/01/20240,17%0,1057,5057,3956,5058,07562K137
28/12/2023-0,43%-0,2557,4057,8657,3758,061M860
27/12/2023-0,03%-0,0257,6557,9957,3657,9956K86
26/12/2023-1,32%-0,7757,6758,2657,5458,312M181
22/12/2023-0,09%-0,0558,4458,7957,9958,83798K2.205
21/12/2023-0,39%-0,2358,4958,7257,9759,0624K83
20/12/2023-0,07%-0,0458,7258,5957,9559,5462K380
19/12/2023-0,05%-0,0358,7658,8058,3559,6398K137
18/12/20231,00%0,5858,7958,2158,0159,50261K254
15/12/20231,27%0,7358,2157,5057,1758,32552K550
14/12/2023-6,95%-4,2957,4860,0056,6860,0027M391
13/12/2023-1,56%-0,9861,7763,0661,0863,181M245
12/12/20231,62%1,0062,7562,3462,0562,82437K169
11/12/20233,00%1,8061,7560,1660,1661,98331K300
08/12/2023--59,9559,6559,1360,07198K155


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito