ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ADHM3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/20191,33%0,021,521,501,501,579K10
18/04/20190,00%0,001,501,501,481,504K5
17/04/20190,67%0,011,501,531,501,531K4
16/04/20190,00%0,001,491,491,491,491K1
15/04/2019-3,87%-0,061,491,511,491,516K10
12/04/2019-1,27%-0,021,551,511,511,5524K9
11/04/20190,00%0,001,571,521,511,575K9
10/04/2019-0,63%-0,011,571,521,511,572K5
09/04/2019-0,63%-0,011,581,531,531,582K4
08/04/20190,63%0,011,591,581,531,593K5
05/04/2019-1,25%-0,021,581,601,581,602K3
04/04/20191,91%0,031,601,581,521,606K18
03/04/2019-1,88%-0,031,571,561,561,573132
02/04/2019-2,44%-0,041,601,641,541,649K16
01/04/20192,50%0,041,641,621,581,643K11
29/03/20196,67%0,101,601,501,501,6520K31
28/03/20192,74%0,041,501,481,481,508964
27/03/2019-3,31%-0,051,461,511,461,5116K13
26/03/20190,00%0,001,511,511,511,511K1
25/03/2019-4,43%-0,071,511,511,511,522K5
22/03/20191,28%0,021,581,591,541,5942K18
21/03/2019-1,27%-0,021,561,571,551,5714K11
20/03/2019-1,86%-0,031,581,681,581,688K11
19/03/20190,00%0,001,611,611,601,6111K6
18/03/2019-1,23%-0,021,611,621,601,6514K19
15/03/2019-3,55%-0,061,631,691,631,699K11
14/03/20192,42%0,041,691,721,631,722K13
13/03/20190,61%0,011,651,721,651,722K9
12/03/2019-4,65%-0,081,641,721,631,734K15
11/03/20192,99%0,051,721,661,651,728K8
08/03/2019-4,57%-0,081,671,751,671,756824
07/03/2019-2,78%-0,051,751,781,671,8020K42
06/03/20197,14%0,121,801,691,691,8453K46
01/03/20190,60%0,011,681,651,541,6978K58
28/02/20197,74%0,121,671,591,571,7080K71
27/02/20190,00%0,001,551,551,501,5833K33
26/02/20190,65%0,011,551,541,491,5510K21
25/02/20191,32%0,021,541,541,491,5515K17
22/02/20193,40%0,051,521,501,481,5214K15
21/02/2019-5,77%-0,091,471,581,471,5816K30
20/02/20190,00%0,001,561,581,521,5818K19
19/02/20191,30%0,021,561,541,501,6022K30
18/02/20193,36%0,051,541,451,451,5411K13
15/02/2019-4,49%-0,071,491,561,491,5872K51
14/02/2019-5,45%-0,091,561,561,551,5614K19
13/02/20193,12%0,051,651,671,571,6716K15
12/02/20192,56%0,041,601,601,501,7042K46
11/02/2019-4,29%-0,071,561,621,561,623K13
08/02/20191,24%0,021,631,651,571,6522K26
07/02/2019-1,23%-0,021,611,711,611,7136K28
06/02/2019-1,81%-0,031,631,641,621,696K15
05/02/2019-10,27%-0,191,661,781,631,8798K124
04/02/201923,33%0,351,851,471,471,96612K493
01/02/20196,38%0,091,501,441,431,5030K27
31/01/2019-2,76%-0,041,411,461,411,4614K16
30/01/2019-0,68%-0,011,451,471,451,476K8
29/01/20190,00%0,001,461,401,401,4615K21
24/01/20195,04%0,071,461,441,441,463K14
23/01/2019-1,42%-0,021,391,461,391,468K16
22/01/20190,71%0,011,411,401,401,5025K35
21/01/2019-1,41%-0,021,401,441,391,4518K17
18/01/20193,65%0,051,421,381,371,429K10
17/01/2019-1,44%-0,021,371,401,371,4124K24
16/01/2019-0,71%-0,011,391,401,391,466K12
15/01/20190,00%0,001,401,401,401,4813K16
14/01/2019-3,45%-0,051,401,411,401,454K8
11/01/20194,32%0,061,451,451,451,451K6
09/01/20190,00%0,001,391,461,391,467K15
08/01/2019-0,71%-0,011,391,401,391,4013K9
07/01/2019-1,41%-0,021,401,411,401,456K11
04/01/20190,00%0,001,421,471,421,492K8
03/01/2019-5,33%-0,081,421,481,421,4811K15
02/01/20190,00%0,001,501,491,491,503K3
28/12/20180,67%0,011,501,501,501,507502
27/12/20186,43%0,091,491,401,401,5321K28
21/12/2018-0,71%-0,011,401,451,401,453K5
20/12/20180,71%0,011,411,451,411,5015K16
19/12/2018-3,45%-0,051,401,411,401,4410K8
18/12/20180,00%0,001,451,421,401,4516K12
17/12/2018-0,68%-0,011,451,451,441,5211K14
14/12/2018-3,31%-0,051,461,491,461,5011K19
13/12/20180,00%0,001,511,511,511,517551
12/12/20180,00%0,001,511,511,491,515K8
11/12/2018-2,58%-0,041,511,561,511,5617K11
10/12/20180,00%0,001,551,561,551,569K7
07/12/2018-0,64%-0,011,551,561,551,579K11
06/12/2018-5,45%-0,091,561,651,561,659K12
05/12/20180,61%0,011,651,601,561,654K11
04/12/20187,89%0,121,641,521,521,6411K14
03/12/2018-4,40%-0,071,521,551,521,555K12
30/11/20186,00%0,091,591,501,501,5911K8
29/11/20180,00%0,001,501,521,501,523K3
28/11/2018-3,85%-0,061,501,501,501,5317K14
27/11/20184,00%0,061,561,561,501,599K15
26/11/20180,00%0,001,501,501,481,5324K15
23/11/2018-6,25%-0,101,501,581,501,5810K12
22/11/2018-0,62%-0,011,601,601,601,614813
21/11/20182,55%0,041,611,591,571,618K10
19/11/2018-3,68%-0,061,571,621,571,6314K12
16/11/20180,00%0,001,631,631,631,634891
14/11/20181,24%0,021,631,631,631,632K2


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar