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
05/12/2023-0,67%-0,4059,2259,6258,5659,70145K268
04/12/2023-0,35%-0,2159,6259,8258,7460,12763K118
01/12/2023-0,57%-0,3459,8358,2158,2160,48115K89
30/11/2023-0,61%-0,3760,1761,3259,6361,32178K489
29/11/2023-0,10%-0,0660,5461,8060,5461,80645K143
28/11/2023-0,79%-0,4860,6060,0060,0060,96588K684
27/11/20230,89%0,5461,0860,5360,3661,4396K443
24/11/2023-3,14%-1,9660,5460,6060,0460,9064K130
23/11/20232,17%1,3362,5061,1760,4463,0031K407
22/11/20232,10%1,2661,1760,0060,0061,44157K53
21/11/20230,50%0,3059,9159,6859,5760,0056K166
20/11/20231,29%0,7659,6159,1058,9359,643M513
17/11/20230,24%0,1458,8558,7158,6159,2048K60
16/11/2023-0,15%-0,0958,7158,8057,6658,97383K517
14/11/20231,82%1,0558,8058,3158,3159,642M292
13/11/2023-1,47%-0,8657,7558,9857,6858,981M143
10/11/20232,99%1,7058,6156,9456,9358,61267K366
09/11/2023-0,56%-0,3256,9157,2356,9157,88293K176
08/11/20230,67%0,3857,2357,0456,8858,14890K1.801
07/11/20233,27%1,8056,8555,0055,0057,30896K398
06/11/2023-0,60%-0,3355,0555,6854,7455,68128K88
03/11/20232,57%1,3955,3853,7053,7055,51890K57
01/11/20230,82%0,4453,9950,0150,0154,5345K192
31/10/20230,73%0,3953,5552,1052,1053,5566K38
30/10/20234,34%2,2153,1651,8551,8153,44775K515
27/10/2023-0,80%-0,4150,9551,6050,4551,6091K69
26/10/2023-1,70%-0,8951,3651,7951,2252,4658K143
25/10/2023-2,84%-1,5352,2553,0051,9253,00173K197
24/10/2023-1,25%-0,6853,7855,5553,2055,55569K778
23/10/20230,18%0,1054,4655,4553,5155,45131K228
20/10/2023-3,39%-1,9154,3655,7454,0355,97283K208
19/10/2023-0,37%-0,2156,2756,4856,1357,44308K1.472
18/10/20230,59%0,3356,4857,0156,4857,45184K38
17/10/20231,19%0,6656,1555,2254,9856,441M206
16/10/2023-0,77%-0,4355,4957,0455,4957,0437K30
13/10/2023-0,11%-0,0655,9256,2055,6856,6947K33
11/10/20233,74%2,0255,9855,1054,9555,98350K31
10/10/2023-0,13%-0,0753,9655,5053,9555,5062K90
09/10/2023-1,13%-0,6254,0354,1053,7654,36346K17
06/10/20232,57%1,3754,6553,8353,8054,77337K19
05/10/2023-0,19%-0,1053,2853,3852,8653,791M25
04/10/20232,18%1,1453,3853,2952,4953,38111K25
03/10/2023-0,97%-0,5152,2452,7552,0352,75126K23
02/10/20233,43%1,7552,7552,2751,4452,81804K226
29/09/20230,26%0,1351,0051,2750,9352,01129K337
28/09/20230,67%0,3450,8750,5850,3451,08290K18
27/09/20230,62%0,3150,5351,1550,5351,151M40
26/09/2023-1,14%-0,5850,2250,6150,1050,614M96
25/09/20230,30%0,1550,8051,6750,5151,6711K20
22/09/2023-0,49%-0,2550,6550,7050,1550,9135K18
21/09/2023-3,10%-1,6350,9051,8450,7251,84289K71
20/09/2023-0,30%-0,1652,5352,8052,4053,1061K481
19/09/20232,11%1,0952,6951,4151,4152,69234K22
18/09/20230,86%0,4451,6050,9050,9051,70145K32
15/09/2023-5,24%-2,8351,1651,9050,0052,172M95
14/09/2023-0,39%-0,2153,9954,3353,5954,33260K36
13/09/20231,27%0,6854,2053,5253,5254,951M61
12/09/2023-3,88%-2,1653,5255,3253,3455,39936K134
11/09/2023-0,36%-0,2055,6855,6254,9655,804M150
08/09/20230,04%0,0255,8856,5255,6857,0045K129
06/09/2023-1,13%-0,6455,8655,6555,3056,08173K43
05/09/20231,95%1,0856,5055,4255,3056,50796K53
04/09/20230,29%0,1655,4255,0654,8255,8216K21
01/09/2023-0,52%-0,2955,2655,5555,2555,836M149
31/08/20234,77%2,5355,5554,3654,2955,55501K319
30/08/20231,07%0,5653,0252,4052,4053,13208K26
29/08/20231,63%0,8452,4652,4351,6952,81574K305
28/08/20230,92%0,4751,6251,6051,3952,25170K21
25/08/20232,61%1,3051,1550,0950,0451,221M56
24/08/2023-3,56%-1,8449,8551,6949,8552,68806K900
23/08/20232,97%1,4951,6951,1151,1151,95248K40
22/08/2023-3,41%-1,7750,2052,0650,1152,15424K437
21/08/20232,97%1,5051,9750,8850,8852,01596K217
18/08/2023-1,21%-0,6250,4750,6550,1850,65111K69
17/08/2023-0,49%-0,2551,0952,2050,9452,2027K24
16/08/2023-0,33%-0,1751,3451,5151,3151,80110K25
15/08/2023-0,50%-0,2651,5151,7751,5152,0482K214
14/08/20233,77%1,8851,7749,8849,8851,90551K45
11/08/2023-1,13%-0,5749,8950,1549,6150,28181K34
10/08/20230,28%0,1450,4650,3249,9850,6522K21
09/08/2023-0,75%-0,3850,3250,7050,1050,7043K14
08/08/2023-2,01%-1,0450,7051,4250,6551,80508K36
07/08/20230,68%0,3551,7452,0751,3952,07309K29
04/08/20230,63%0,3251,3951,1050,9151,91178K664
03/08/20230,51%0,2651,0750,8050,8051,8149K364
02/08/2023-3,97%-2,1050,8152,9850,7852,98255K56
01/08/20232,54%1,3152,9151,8951,6452,91332K1.640
31/07/20233,14%1,5751,6051,2351,2352,41580K433
28/07/20232,52%1,2350,0349,0148,5950,11257K50
27/07/2023-0,16%-0,0848,8049,0048,5549,832M1.089
26/07/2023-2,18%-1,0948,8849,1648,3249,16231K582
25/07/20231,13%0,5649,9749,8549,0949,98138K1.535
24/07/2023-0,48%-0,2449,4149,6049,2549,67988K65
21/07/2023-0,04%-0,0249,6549,6749,5850,431M125
20/07/2023-1,82%-0,9249,6750,5849,3550,588M238
19/07/2023-1,44%-0,7450,5951,4250,3751,70353K2.344
18/07/20232,21%1,1151,3350,2149,9151,39228K42
17/07/20231,70%0,8450,2249,9449,9350,35820K34
14/07/2023-0,72%-0,3649,3849,0149,0150,18344K35
13/07/20231,51%0,7449,7449,0048,9449,79450K26
12/07/2023-0,18%-0,0949,0049,4248,1049,4232K33
11/07/20231,80%0,8749,0948,9848,4649,17301K172
10/07/20232,23%1,0548,2247,1747,1748,702M60
07/07/2023-0,49%-0,2347,1747,2446,9847,51183K27
06/07/20230,08%0,0447,4046,9546,5047,5679K24
05/07/20231,22%0,5747,3646,7946,6947,48369K56
04/07/2023-0,21%-0,1046,7946,8946,2746,895K7
03/07/20230,17%0,0846,8946,8144,3046,97299K444
30/06/2023-0,51%-0,2446,8146,6446,5947,48198K1.300
29/06/20230,43%0,2047,0546,8546,7747,1632K23
28/06/2023-0,17%-0,0846,8547,1846,8547,51361K31
27/06/20232,44%1,1246,9346,5046,0847,07343K53
26/06/2023-1,40%-0,6545,8146,3545,8146,35192K37
23/06/20232,07%0,9446,4645,8345,3146,46192K33
22/06/2023-0,35%-0,1645,5245,4645,2245,85213K26
21/06/2023-2,10%-0,9845,6847,0045,3747,48187K71
20/06/2023-0,62%-0,2946,6647,2246,0747,22451K137
19/06/2023-1,88%-0,9046,9548,0046,3148,00129K626
16/06/20231,31%0,6247,8548,4147,8550,28969K121
15/06/20232,10%0,9747,2346,2545,9547,591M208
14/06/2023-0,81%-0,3846,2646,6345,9246,68550K35
13/06/20230,58%0,2746,6447,3145,7147,61420K44
12/06/20234,67%2,0746,3745,6945,2546,481M57
09/06/20237,55%3,1144,3043,5043,5045,641M324
07/06/2023-2,97%-1,2641,1942,8241,1642,82457K70
06/06/2023-1,23%-0,5342,4542,9242,4043,03131K51
05/06/2023-0,16%-0,0742,9843,9242,2443,922M83
02/06/20230,94%0,4043,0542,6442,6443,49191K30
01/06/20230,49%0,2142,6541,0141,0043,13640K374
31/05/20230,45%0,1942,4442,0041,7342,58548K226
30/05/20230,17%0,0742,2542,1942,1443,50302K35
29/05/20232,01%0,8342,1841,8241,4042,4058K34
26/05/20234,90%1,9341,3540,0040,0041,531M81
25/05/2023--39,4237,4037,4039,801M97


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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