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: ADPR34

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
27/02/2024-2,18%-1,1551,6051,9051,6051,902K3
23/02/20240,00%0,0052,7552,7552,7552,75521
22/02/20242,03%1,0552,7551,7051,7052,7527K102
21/02/2024-0,48%-0,2551,7051,7051,7051,70511
20/02/2024-1,59%-0,8451,9551,9551,9551,9522K1
19/02/20240,59%0,3152,7952,4852,4852,791K3
16/02/20240,00%0,0052,4852,4552,4552,481572
15/02/20241,31%0,6852,4852,2752,2752,485K3
14/02/20240,00%0,0051,8051,8051,8051,80511
08/02/20243,08%1,5551,8051,8051,8051,803K1
01/02/2024-0,48%-0,2450,2550,9050,2550,903K2
31/01/20241,39%0,6950,4950,0050,0050,491002
24/01/20240,30%0,1549,8049,8049,8049,805K1
23/01/20240,10%0,0549,6549,6549,6549,65491
22/01/20241,12%0,5549,6049,6049,6049,60491
19/01/20240,51%0,2549,0549,0549,0549,05491
17/01/20242,85%1,3548,8048,8048,8048,80971
11/01/2024-0,94%-0,4547,4547,7147,4547,71952
03/01/20240,42%0,2047,9047,6547,3547,9055K61
02/01/20242,03%0,9547,7047,0547,0547,902K4
26/12/2023-0,43%-0,2046,7546,7546,7546,75461
22/12/20231,08%0,5046,9546,5546,5546,9523K2
21/12/2023-2,72%-1,3046,4546,4546,4546,454641
19/12/2023-1,26%-0,6147,7547,7547,7547,75471
15/12/20232,11%1,0048,3648,3248,3248,523K4
05/12/2023-0,71%-0,3447,3647,7047,2047,9121K97
30/11/20231,81%0,8547,7047,7047,7047,704771
29/11/20230,88%0,4146,8546,6046,6046,851862
28/11/2023-1,40%-0,6646,4446,5546,4046,6029K21
27/11/2023-0,21%-0,1047,1047,1047,1047,10471
24/11/2023-3,20%-1,5647,2047,2047,2047,20941
23/11/20232,54%1,2148,7648,7648,7648,76971
22/11/20231,06%0,5047,5547,5547,5547,55951
21/11/20230,32%0,1547,0547,0947,0547,098K2
20/11/20230,75%0,3546,9046,9046,9046,90931
16/11/20230,34%0,1646,5546,4546,4546,552322
13/11/2023-0,02%-0,0146,3946,3946,3946,39461
08/11/20236,91%3,0046,4046,4046,4046,404641
01/11/2023-5,86%-2,7043,4043,1543,1543,404K4
31/10/20233,13%1,4046,1046,1046,1046,101381
30/10/20230,00%0,0044,7044,7044,7044,70441
27/10/2023-2,40%-1,1044,7044,7044,7044,70891
26/10/20230,00%0,0045,8045,8045,8045,80451
25/10/2023-9,75%-4,9545,8048,0045,4548,0015K7
23/10/20230,00%0,0050,7550,7550,7550,75501
20/10/2023-1,89%-0,9850,7551,5550,7551,6532K165
19/10/2023-1,28%-0,6751,7352,3051,7352,355K28
18/10/2023-0,10%-0,0552,4052,3552,3552,906315
17/10/20230,19%0,1052,4552,3552,3552,455K2
11/10/2023-2,51%-1,3552,3552,0551,9052,45136K1.576
10/10/20230,00%0,0053,7053,7053,7053,702681
09/10/20233,27%1,7053,7053,7053,7053,701611
05/10/20233,59%1,8052,0052,0052,0052,00521
18/09/2023-0,79%-0,4050,2050,2050,2050,201K1
14/09/2023-1,33%-0,6850,6050,6050,6050,601011
11/09/2023-1,02%-0,5351,2851,2851,2851,283071
08/09/2023-1,65%-0,8751,8152,6851,8152,684193
06/09/20230,00%0,0052,6852,6852,6852,68521
31/08/20232,39%1,2352,6852,3552,3552,681K25
29/08/20230,39%0,2051,4551,4551,4551,45511
28/08/20230,00%0,0051,2551,2551,2551,25511
25/08/2023-1,82%-0,9551,2551,2551,2551,25511
21/08/20230,10%0,0552,2052,0651,8052,2045K97
18/08/2023-0,38%-0,2052,1552,1552,1552,15521
17/08/20230,29%0,1552,3552,2052,2052,352092
15/08/20232,15%1,1052,2052,2052,2052,209K1
10/08/20230,49%0,2551,1051,1051,1051,10511
08/08/20230,00%0,0050,8550,8550,8550,853051
07/08/20233,35%1,6550,8550,8550,8550,85501
04/08/20230,00%0,0049,2049,2049,2049,205411
03/08/2023-0,51%-0,2549,2049,2049,2049,205411
01/08/20230,30%0,1549,4549,3048,6049,5540K576
31/07/2023-0,80%-0,4049,3049,3049,3049,301472
28/07/20230,10%0,0549,7049,7049,7049,70491
27/07/20230,10%0,0549,6549,5549,5549,651482
26/07/20234,53%2,1549,6048,0048,0050,2513K7
25/07/20230,21%0,1047,4546,3046,2547,5574K1.526
24/07/20230,00%0,0047,3547,3547,3547,35471
18/07/20230,89%0,4247,3546,9746,9747,351413
17/07/20233,35%1,5246,9346,6546,6546,935623
14/07/2023-1,20%-0,5545,4145,4145,4145,415K1
11/07/20230,57%0,2645,9645,9645,9645,96912
10/07/20231,78%0,8045,7045,7045,7045,7014K1
07/07/2023-1,45%-0,6644,9044,9044,9044,906731
06/07/20233,66%1,6145,5645,3345,3345,6017K8
03/07/20230,00%0,0043,9543,9543,9543,952191
30/06/20231,83%0,7943,9544,2043,9544,202K2
28/06/20231,60%0,6843,1643,3643,1643,362K2
23/06/2023-5,52%-2,4842,4843,2042,1443,36127K434
16/06/20232,25%0,9944,9644,9644,9644,96441
15/06/2023-0,16%-0,0743,9743,9743,9743,972191
13/06/20230,41%0,1844,0444,0444,0444,04441
12/06/2023-0,05%-0,0243,8643,6443,6444,101K3
09/06/2023-6,64%-3,1243,8843,7243,5343,923K9
07/06/20236,05%2,6847,0044,5744,5747,00912
06/06/20230,00%0,0044,3244,3244,3244,328862
05/06/20230,00%0,0044,3244,3244,3244,323541
02/06/20230,00%0,0044,3244,3244,3244,322211
30/05/20231,81%0,7944,3244,3244,3244,322651
25/05/2023-1,25%-0,5543,5343,5343,5343,538701
24/05/2023-0,90%-0,4044,0844,0844,0844,084841
23/05/2023-0,29%-0,1344,4844,4844,4844,48441
22/05/20232,79%1,2144,6144,6144,6144,61441
12/05/20230,18%0,0843,4043,3243,3243,401K2
11/05/2023-2,78%-1,2443,3243,4543,3243,45862
05/05/2023-0,09%-0,0444,5644,8544,5644,851K2
04/05/2023-2,62%-1,2044,6044,6044,6044,604K1
03/05/20231,69%0,7645,8045,8045,8045,801371
28/04/20230,11%0,0545,0445,0445,0445,042251
27/04/20232,62%1,1544,9944,9944,9944,992241
26/04/2023-3,96%-1,8143,8443,8843,6443,8812K3
19/04/20233,94%1,7345,6545,6545,6545,659K2
14/04/2023-0,81%-0,3643,9243,9243,9243,922191
13/04/2023-2,21%-1,0044,2844,2844,2844,2812K1
06/04/20230,62%0,2845,2845,0044,8045,285423
05/04/2023-1,53%-0,7045,0045,0045,0045,001352
03/04/2023-1,68%-0,7845,7045,9045,7045,906862
31/03/2023-1,32%-0,6246,4846,7046,4846,70107K26
22/03/20230,00%0,0047,1047,1047,1047,109421
17/03/20230,11%0,0547,1047,1047,1047,105651
10/03/2023-1,98%-0,9547,0546,9046,6547,054674
09/03/2023-0,56%-0,2748,0047,3947,3948,005212
07/03/2023-0,98%-0,4848,2748,2748,2748,27107K1
06/03/20233,07%1,4548,7548,8448,7548,951953
01/03/2023-2,25%-1,0947,3047,3047,3047,3010K1
28/02/20230,69%0,3348,3948,3048,3048,391442
27/02/2023-3,30%-1,6448,0648,5548,0648,557712
16/02/20230,91%0,4549,7049,7049,7049,70491
15/02/20231,65%0,8049,2549,2549,2549,25491
14/02/2023-0,72%-0,3548,4548,1048,1048,452K2
13/02/20230,00%0,0048,8048,8048,8048,80481
08/02/20232,41%1,1548,8048,8048,8048,80481
02/02/20230,32%0,1547,6547,6547,6547,65471
01/02/2023--47,5047,8547,5047,852K3


*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. (v4.0.8)
www.ibovx.com.br


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