Cotação atual, histórico e gráfico do papel: ADMF3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/08/2025 | -35,45% | -38,99 | 71,00 | 109,97 | 71,00 | 109,97 | 36K | 4 |
| 21/08/2025 | -0,01% | -0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 33K | 3 |
| 20/08/2025 | -8,33% | -10,00 | 110,00 | 110,00 | 110,00 | 110,00 | 66K | 6 |
| 14/08/2025 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 24K | 2 |
| 12/08/2025 | -6,97% | -8,99 | 120,00 | 120,00 | 120,00 | 120,00 | 24K | 1 |
| 11/08/2025 | 12,17% | 13,99 | 128,99 | 115,00 | 115,00 | 128,99 | 49K | 4 |
| 08/08/2025 | 0,01% | 0,01 | 115,00 | 110,00 | 110,00 | 115,00 | 56K | 3 |
|
|
| 07/08/2025 | -10,02% | -12,80 | 114,99 | 114,99 | 114,99 | 114,99 | 57K | 4 |
| 05/08/2025 | 15,41% | 17,06 | 127,79 | 127,80 | 127,79 | 127,80 | 26K | 2 |
| 31/07/2025 | -2,01% | -2,27 | 110,73 | 110,73 | 110,73 | 110,73 | 44K | 4 |
| 30/07/2025 | 13,00% | 13,00 | 113,00 | 109,79 | 109,79 | 113,00 | 77K | 5 |
| 29/07/2025 | 0,01% | 0,01 | 100,00 | 119,99 | 100,00 | 119,99 | 56K | 5 |
| 28/07/2025 | -0,01% | -0,01 | 99,99 | 100,00 | 99,99 | 109,00 | 165K | 10 |
| 24/07/2025 | 25,00% | 20,00 | 100,00 | 90,00 | 90,00 | 100,00 | 38K | 4 |
| 23/07/2025 | 33,33% | 20,00 | 80,00 | 59,00 | 59,00 | 80,00 | 105K | 9 |
| 15/07/2025 | 0,00% | 0,00 | 60,00 | 59,98 | 59,98 | 60,00 | 12K | 2 |
| 11/07/2025 | 50,00% | 20,00 | 60,00 | 60,00 | 60,00 | 60,00 | 24K | 4 |
| 10/07/2025 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 1 |
| 09/07/2025 | 4,60% | 1,76 | 40,00 | 38,19 | 38,19 | 40,00 | 137K | 27 |
| 27/06/2025 | -3,65% | -1,45 | 38,24 | 38,24 | 38,24 | 38,24 | 11K | 2 |
| 02/06/2025 | -0,78% | -0,31 | 39,69 | 39,69 | 39,69 | 39,69 | 4K | 1 |
| 07/05/2025 | 1,27% | 0,50 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 02/05/2025 | 9,72% | 3,50 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
| 29/04/2025 | -11,11% | -4,50 | 36,00 | 36,00 | 36,00 | 36,00 | 25K | 4 |
| 23/04/2025 | 1,28% | 0,51 | 40,50 | 40,50 | 40,50 | 40,50 | 4K | 1 |
| 17/04/2025 | -0,03% | -0,01 | 39,99 | 34,99 | 34,99 | 39,99 | 25K | 7 |
| 11/04/2025 | 9,59% | 3,50 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 07/04/2025 | -8,75% | -3,50 | 36,50 | 36,50 | 36,50 | 36,50 | 11K | 3 |
| 04/04/2025 | 2,56% | 1,00 | 40,00 | 38,00 | 38,00 | 40,00 | 27K | 4 |
| 03/04/2025 | 2,63% | 1,00 | 39,00 | 39,01 | 39,00 | 39,01 | 31K | 5 |
| 02/04/2025 | -1,50% | -0,58 | 38,00 | 38,01 | 38,00 | 38,01 | 8K | 2 |
| 01/04/2025 | 0,18% | 0,07 | 38,58 | 38,90 | 38,58 | 40,00 | 12K | 3 |
| 17/03/2025 | 10,03% | 3,51 | 38,51 | 38,51 | 38,51 | 38,51 | 4K | 1 |
| 13/03/2025 | 6,00% | 1,98 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 2 |
| 12/03/2025 | - | - | 33,02 | 33,02 | 33,02 | 33,02 | 3K | 1 |
Date,Open,High,Low,Close,Volume
29-Aug-25,109.97,109.97,71.00,71.00,36193
21-Aug-25,109.99,109.99,109.99,109.99,32997
20-Aug-25,110.00,110.00,110.00,110.00,66000
14-Aug-25,120.00,120.00,120.00,120.00,24000
12-Aug-25,120.00,120.00,120.00,120.00,24000
11-Aug-25,115.00,128.99,115.00,128.99,48798
08-Aug-25,110.00,115.00,110.00,115.00,56500
07-Aug-25,114.99,114.99,114.99,114.99,57495
05-Aug-25,127.80,127.80,127.79,127.79,25559
31-Jul-25,110.73,110.73,110.73,110.73,44292
30-Jul-25,109.79,113.00,109.79,113.00,77276
29-Jul-25,119.99,119.99,100.00,100.00,55998
28-Jul-25,100.00,109.00,99.99,99.99,164997
24-Jul-25,90.00,100.00,90.00,100.00,37999
23-Jul-25,59.00,80.00,59.00,80.00,104700
15-Jul-25,59.98,60.00,59.98,60.00,11998
11-Jul-25,60.00,60.00,60.00,60.00,24000
10-Jul-25,40.00,40.00,40.00,40.00,16000
09-Jul-25,38.19,40.00,38.19,40.00,136928
27-Jun-25,38.24,38.24,38.24,38.24,11472
02-Jun-25,39.69,39.69,39.69,39.69,3969
07-May-25,40.00,40.00,40.00,40.00,4000
02-May-25,39.50,39.50,39.50,39.50,3950
29-Apr-25,36.00,36.00,36.00,36.00,25200
23-Apr-25,40.50,40.50,40.50,40.50,4050
17-Apr-25,34.99,39.99,34.99,39.99,25409
11-Apr-25,40.00,40.00,40.00,40.00,4000
07-Apr-25,36.50,36.50,36.50,36.50,10950
04-Apr-25,38.00,40.00,38.00,40.00,27000
03-Apr-25,39.01,39.01,39.00,39.00,31203
02-Apr-25,38.01,38.01,38.00,38.00,7601
01-Apr-25,38.90,40.00,38.58,38.58,11748
17-Mar-25,38.51,38.51,38.51,38.51,3851
13-Mar-25,35.00,35.00,35.00,35.00,7000
12-Mar-25,33.02,33.02,33.02,33.02,3302
*exoneração de responsabilidade e termos de uso