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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/09/201916,33%0,241,711,511,512,182M1.183
12/09/2019-0,68%-0,011,471,491,471,5026K30
11/09/20190,00%0,001,481,481,471,481K5
10/09/2019-1,33%-0,021,481,501,471,5022K21
09/09/20190,00%0,001,501,531,461,5324K37
06/09/2019-1,96%-0,031,501,531,501,533K10
05/09/2019-0,65%-0,011,531,561,471,5625K37
04/09/20193,36%0,051,541,501,481,5425K41
03/09/20194,93%0,071,491,451,441,4915K21
02/09/2019-2,74%-0,041,421,441,421,5757K59
30/08/2019-4,58%-0,071,461,501,461,539K24
29/08/20190,00%0,001,531,521,451,545K15
28/08/20192,68%0,041,531,491,451,533K5
27/08/20194,20%0,061,491,451,451,493K3
26/08/2019-1,38%-0,021,431,451,431,517K15
23/08/2019-3,33%-0,051,451,451,451,452K7
22/08/20190,00%0,001,501,501,461,5115K18
21/08/2019-2,60%-0,041,501,571,501,578K19
20/08/2019-1,91%-0,031,541,571,511,5720K22
19/08/2019-3,68%-0,061,571,591,571,634K12
16/08/2019-0,61%-0,011,631,581,561,649K27
15/08/20192,50%0,041,641,651,561,6534K49
14/08/20193,23%0,051,601,551,551,6768K75
13/08/20190,65%0,011,551,611,551,6111K10
12/08/2019-3,14%-0,051,541,621,541,6332K39
08/08/2019-0,62%-0,011,591,551,551,603K7
07/08/20191,27%0,021,601,571,541,6224K30
06/08/2019-3,07%-0,051,581,621,581,6437K41
05/08/2019-1,21%-0,021,631,681,551,6817K32
02/08/20190,61%0,011,651,641,581,6527K32
01/08/20192,50%0,041,641,601,601,7451K69
31/07/20192,56%0,041,601,581,571,6971K94
30/07/20192,63%0,041,561,551,511,6151K59
29/07/20193,40%0,051,521,591,511,595K10
26/07/2019-2,00%-0,031,471,501,471,5312K17
25/07/2019-3,23%-0,051,501,511,501,555K11
24/07/20190,00%0,001,551,561,531,568K13
23/07/20194,03%0,061,551,511,501,555K8
22/07/2019-1,97%-0,031,491,511,491,518K14
19/07/2019-3,80%-0,061,521,571,511,5814K33
18/07/20192,60%0,041,581,541,541,583K7
17/07/20191,32%0,021,541,511,501,5417K17
16/07/2019-1,30%-0,021,521,541,491,5924K32
15/07/20190,00%0,001,541,591,541,592K6
12/07/2019-0,65%-0,011,541,571,541,6421K18
11/07/20190,65%0,011,551,601,551,6655K41
10/07/2019-4,94%-0,081,541,601,541,6869K55
08/07/2019-1,82%-0,031,621,761,601,80214K183
05/07/201919,57%0,271,651,381,301,71388K270
04/07/20192,99%0,041,381,381,381,381381
03/07/20190,00%0,001,341,331,331,383K13
02/07/2019-2,90%-0,041,341,341,341,354033
01/07/20193,76%0,051,381,391,331,393K10
28/06/2019-2,21%-0,031,331,351,321,354K15
27/06/2019-1,45%-0,021,361,361,361,361361
26/06/20190,00%0,001,381,401,371,437K17
25/06/20191,47%0,021,381,361,351,384K11
24/06/2019-2,16%-0,031,361,401,351,402K9
21/06/20192,96%0,041,391,341,341,398K16
19/06/2019-3,57%-0,051,351,391,351,3932K27
18/06/2019-4,11%-0,061,401,451,391,5036K57
17/06/20199,77%0,131,461,401,401,65260K274
14/06/20191,53%0,021,331,281,281,352K11
13/06/2019-2,24%-0,031,311,311,291,314K10
12/06/20191,52%0,021,341,311,301,355K9
11/06/2019-2,22%-0,031,321,351,321,352K5
10/06/20190,00%0,001,351,331,331,355363
07/06/20190,00%0,001,351,371,311,3916K26
05/06/20190,75%0,011,351,381,341,408K19
04/06/20193,08%0,041,341,291,261,4247K55
31/05/20190,00%0,001,301,261,261,3225K7
30/05/20191,56%0,021,301,281,271,332K9
29/05/20190,00%0,001,281,281,281,347K10
28/05/2019-5,19%-0,071,281,311,261,3113K13
27/05/20193,05%0,041,351,311,311,351K5
24/05/2019-2,24%-0,031,311,311,311,311K3
23/05/2019-0,74%-0,011,341,321,311,343973
22/05/20193,05%0,041,351,321,321,382K10
21/05/2019-4,38%-0,061,311,321,311,356K10
20/05/2019-0,72%-0,011,371,371,371,372741
17/05/20193,76%0,051,381,331,311,397K18
16/05/2019-4,32%-0,061,331,331,331,353K9
15/05/20195,30%0,071,391,311,311,425K21
14/05/2019-5,04%-0,071,321,391,321,4016K17
13/05/2019-2,80%-0,041,391,391,391,406K7
10/05/2019-1,38%-0,021,431,431,431,432K4
09/05/20190,00%0,001,451,451,451,451451
08/05/20193,57%0,051,451,461,451,462K6
07/05/20190,00%0,001,401,401,381,409K11
06/05/2019-0,71%-0,011,401,401,401,411K6
03/05/2019-4,08%-0,061,411,441,411,447K13
02/05/2019-3,29%-0,051,471,521,451,523K10
30/04/20195,56%0,081,521,481,481,532K11
29/04/2019-4,00%-0,061,441,441,441,455K10
26/04/20192,74%0,041,501,461,441,5316K17
25/04/2019-5,19%-0,081,461,561,461,566K12
24/04/20194,76%0,071,541,471,461,572K8
23/04/2019-3,29%-0,051,471,521,461,529K13
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


*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