Cotação atual, histórico e gráfico do papel: ADPR34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ADPR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	3,97%	2,28	59,76	59,48	59,48	59,76	6K	4
23/07/2024	-0,10%	-0,06	57,48	57,48	57,48	57,48	57	1
22/07/2024	0,95%	0,54	57,54	57,54	57,54	57,54	57	1
19/07/2024	-1,18%	-0,68	57,00	56,85	56,85	57,00	11K	2
18/07/2024	4,68%	2,58	57,68	58,26	57,68	58,26	12K	2
15/07/2024	4,26%	2,25	55,10	55,10	55,10	55,10	8K	1
10/07/2024	-1,31%	-0,70	52,85	52,35	52,35	52,85	3K	3
09/07/2024	-1,02%	-0,55	53,55	53,55	53,55	53,55	53	1
08/07/2024	-0,73%	-0,40	54,10	54,10	54,10	54,10	1K	1
04/07/2024	-1,48%	-0,82	54,50	54,50	54,50	54,50	3K	1
01/07/2024	-0,14%	-0,08	55,32	55,32	55,32	55,32	331	1
28/06/2024	0,64%	0,35	55,40	55,40	55,40	55,40	277	1
27/06/2024	0,00%	0,00	55,05	55,05	55,05	55,05	110	2
26/06/2024	-2,48%	-1,40	55,05	56,60	55,05	56,60	279	4
25/06/2024	0,84%	0,47	56,45	56,45	56,45	56,45	56	1
24/06/2024	1,58%	0,87	55,98	55,98	55,98	55,98	55	1
19/06/2024	-0,29%	-0,16	55,11	55,11	55,11	55,11	330	1
17/06/2024	0,82%	0,45	55,27	54,63	54,63	55,27	2K	2
11/06/2024	-2,02%	-1,13	54,82	54,82	54,82	54,82	54	1
07/06/2024	4,13%	2,22	55,95	55,00	55,00	55,95	1K	2
04/06/2024	1,19%	0,63	53,73	53,73	53,73	53,73	53	1
03/06/2024	-0,28%	-0,15	53,10	53,10	53,10	53,10	212	1
28/05/2024	-0,75%	-0,40	53,25	53,25	53,25	53,25	106	1
21/05/2024	1,32%	0,70	53,65	53,65	53,65	53,65	6K	1
15/05/2024	-1,12%	-0,60	52,95	52,95	52,95	52,95	953	1
13/05/2024	1,71%	0,90	53,55	53,55	53,55	53,55	5K	1
09/05/2024	2,33%	1,20	52,65	52,65	52,65	52,65	157	1
08/05/2024	-0,10%	-0,05	51,45	51,45	51,45	51,45	51	1
07/05/2024	1,28%	0,65	51,50	51,22	51,22	51,50	4K	2
03/05/2024	-0,78%	-0,40	50,85	51,20	50,85	51,20	152	2
02/05/2024	-2,57%	-1,35	51,25	51,25	51,25	51,25	973	2
30/04/2024	0,00%	0,00	52,60	52,70	52,60	52,70	105	2
26/04/2024	-1,59%	-0,85	52,60	52,35	52,35	52,60	6K	2
22/04/2024	0,17%	0,09	53,45	53,40	53,40	53,45	213	2
16/04/2024	0,21%	0,11	53,36	53,36	53,36	53,36	53	1
15/04/2024	1,72%	0,90	53,25	53,05	53,05	53,25	531	2
11/04/2024	2,25%	1,15	52,35	51,80	51,80	52,35	4K	2
04/04/2024	-0,97%	-0,50	51,20	51,20	51,20	51,20	51	1
03/04/2024	-0,48%	-0,25	51,70	51,70	51,70	51,70	51	1
01/04/2024	0,00%	0,00	51,95	51,95	51,95	51,95	259	1
28/03/2024	1,96%	1,00	51,95	51,95	51,95	51,95	4K	1
26/03/2024	0,00%	0,00	50,95	50,95	50,95	50,95	5K	2
25/03/2024	0,69%	0,35	50,95	50,95	50,95	50,95	7K	1
19/03/2024	-1,08%	-0,55	50,60	50,60	50,60	50,60	50	1
18/03/2024	2,81%	1,40	51,15	51,15	51,15	51,15	3K	1
15/03/2024	-1,78%	-0,90	49,75	49,75	49,75	49,75	49	1
14/03/2024	-0,59%	-0,30	50,65	50,55	50,55	50,65	151	2
13/03/2024	0,59%	0,30	50,95	50,90	50,52	50,95	4K	4
08/03/2024	-0,69%	-0,35	50,65	50,98	50,65	50,98	101	2
06/03/2024	2,10%	1,05	51,00	51,00	51,00	51,00	2K	1
05/03/2024	-3,01%	-1,55	49,95	50,03	49,95	50,03	5K	2
04/03/2024	-0,19%	-0,10	51,50	51,50	51,50	51,50	51	1
27/02/2024	-2,18%	-1,15	51,60	51,90	51,60	51,90	2K	3
23/02/2024	0,00%	0,00	52,75	52,75	52,75	52,75	52	1
22/02/2024	2,03%	1,05	52,75	51,70	51,70	52,75	27K	102
21/02/2024	-0,48%	-0,25	51,70	51,70	51,70	51,70	51	1
20/02/2024	-1,59%	-0,84	51,95	51,95	51,95	51,95	22K	1
19/02/2024	0,59%	0,31	52,79	52,48	52,48	52,79	1K	3
16/02/2024	0,00%	0,00	52,48	52,45	52,45	52,48	157	2
15/02/2024	1,31%	0,68	52,48	52,27	52,27	52,48	5K	3
14/02/2024	0,00%	0,00	51,80	51,80	51,80	51,80	51	1
08/02/2024	3,08%	1,55	51,80	51,80	51,80	51,80	3K	1
01/02/2024	-0,48%	-0,24	50,25	50,90	50,25	50,90	3K	2
31/01/2024	1,39%	0,69	50,49	50,00	50,00	50,49	100	2
24/01/2024	0,30%	0,15	49,80	49,80	49,80	49,80	5K	1
23/01/2024	0,10%	0,05	49,65	49,65	49,65	49,65	49	1
22/01/2024	1,12%	0,55	49,60	49,60	49,60	49,60	49	1
19/01/2024	0,51%	0,25	49,05	49,05	49,05	49,05	49	1
17/01/2024	2,85%	1,35	48,80	48,80	48,80	48,80	97	1
11/01/2024	-0,94%	-0,45	47,45	47,71	47,45	47,71	95	2
03/01/2024	0,42%	0,20	47,90	47,65	47,35	47,90	55K	61
02/01/2024	2,03%	0,95	47,70	47,05	47,05	47,90	2K	4
26/12/2023	-0,43%	-0,20	46,75	46,75	46,75	46,75	46	1
22/12/2023	1,08%	0,50	46,95	46,55	46,55	46,95	23K	2
21/12/2023	-2,72%	-1,30	46,45	46,45	46,45	46,45	464	1
19/12/2023	-1,26%	-0,61	47,75	47,75	47,75	47,75	47	1
15/12/2023	2,11%	1,00	48,36	48,32	48,32	48,52	3K	4
05/12/2023	-0,71%	-0,34	47,36	47,70	47,20	47,91	21K	97
30/11/2023	1,81%	0,85	47,70	47,70	47,70	47,70	477	1
29/11/2023	0,88%	0,41	46,85	46,60	46,60	46,85	186	2
28/11/2023	-1,40%	-0,66	46,44	46,55	46,40	46,60	29K	21
27/11/2023	-0,21%	-0,10	47,10	47,10	47,10	47,10	47	1
24/11/2023	-3,20%	-1,56	47,20	47,20	47,20	47,20	94	1
23/11/2023	2,54%	1,21	48,76	48,76	48,76	48,76	97	1
22/11/2023	1,06%	0,50	47,55	47,55	47,55	47,55	95	1
21/11/2023	0,32%	0,15	47,05	47,09	47,05	47,09	8K	2
20/11/2023	0,75%	0,35	46,90	46,90	46,90	46,90	93	1
16/11/2023	0,34%	0,16	46,55	46,45	46,45	46,55	232	2
13/11/2023	-0,02%	-0,01	46,39	46,39	46,39	46,39	46	1
08/11/2023	6,91%	3,00	46,40	46,40	46,40	46,40	464	1
01/11/2023	-5,86%	-2,70	43,40	43,15	43,15	43,40	4K	4
31/10/2023	3,13%	1,40	46,10	46,10	46,10	46,10	138	1
30/10/2023	0,00%	0,00	44,70	44,70	44,70	44,70	44	1
27/10/2023	-2,40%	-1,10	44,70	44,70	44,70	44,70	89	1
26/10/2023	0,00%	0,00	45,80	45,80	45,80	45,80	45	1
25/10/2023	-9,75%	-4,95	45,80	48,00	45,45	48,00	15K	7
23/10/2023	0,00%	0,00	50,75	50,75	50,75	50,75	50	1
20/10/2023	-1,89%	-0,98	50,75	51,55	50,75	51,65	32K	165
19/10/2023	-1,28%	-0,67	51,73	52,30	51,73	52,35	5K	28
18/10/2023	-0,10%	-0,05	52,40	52,35	52,35	52,90	631	5
17/10/2023	0,19%	0,10	52,45	52,35	52,35	52,45	5K	2
11/10/2023	-2,51%	-1,35	52,35	52,05	51,90	52,45	136K	1.576
10/10/2023	0,00%	0,00	53,70	53,70	53,70	53,70	268	1
09/10/2023	3,27%	1,70	53,70	53,70	53,70	53,70	161	1
05/10/2023	3,59%	1,80	52,00	52,00	52,00	52,00	52	1
18/09/2023	-0,79%	-0,40	50,20	50,20	50,20	50,20	1K	1
14/09/2023	-1,33%	-0,68	50,60	50,60	50,60	50,60	101	1
11/09/2023	-1,02%	-0,53	51,28	51,28	51,28	51,28	307	1
08/09/2023	-1,65%	-0,87	51,81	52,68	51,81	52,68	419	3
06/09/2023	0,00%	0,00	52,68	52,68	52,68	52,68	52	1
31/08/2023	2,39%	1,23	52,68	52,35	52,35	52,68	1K	25
29/08/2023	0,39%	0,20	51,45	51,45	51,45	51,45	51	1
28/08/2023	0,00%	0,00	51,25	51,25	51,25	51,25	51	1
25/08/2023	-1,82%	-0,95	51,25	51,25	51,25	51,25	51	1
21/08/2023	0,10%	0,05	52,20	52,06	51,80	52,20	45K	97
18/08/2023	-0,38%	-0,20	52,15	52,15	52,15	52,15	52	1
17/08/2023	0,29%	0,15	52,35	52,20	52,20	52,35	209	2
15/08/2023	2,15%	1,10	52,20	52,20	52,20	52,20	9K	1
10/08/2023	0,49%	0,25	51,10	51,10	51,10	51,10	51	1
08/08/2023	0,00%	0,00	50,85	50,85	50,85	50,85	305	1
07/08/2023	3,35%	1,65	50,85	50,85	50,85	50,85	50	1
04/08/2023	0,00%	0,00	49,20	49,20	49,20	49,20	541	1
03/08/2023	-0,51%	-0,25	49,20	49,20	49,20	49,20	541	1
01/08/2023	0,30%	0,15	49,45	49,30	48,60	49,55	40K	576
31/07/2023	-0,80%	-0,40	49,30	49,30	49,30	49,30	147	2
28/07/2023	0,10%	0,05	49,70	49,70	49,70	49,70	49	1
27/07/2023	0,10%	0,05	49,65	49,55	49,55	49,65	148	2
26/07/2023	4,53%	2,15	49,60	48,00	48,00	50,25	13K	7
25/07/2023	0,21%	0,10	47,45	46,30	46,25	47,55	74K	1.526
24/07/2023	0,00%	0,00	47,35	47,35	47,35	47,35	47	1
18/07/2023	0,89%	0,42	47,35	46,97	46,97	47,35	141	3
17/07/2023	3,35%	1,52	46,93	46,65	46,65	46,93	562	3
14/07/2023	-1,20%	-0,55	45,41	45,41	45,41	45,41	5K	1
11/07/2023	-	-	45,96	45,96	45,96	45,96	91	2

Date,Open,High,Low,Close,Volume
26-Jul-24,59.48,59.76,59.48,59.76,6485
23-Jul-24,57.48,57.48,57.48,57.48,57
22-Jul-24,57.54,57.54,57.54,57.54,57
19-Jul-24,56.85,57.00,56.85,57.00,11427
18-Jul-24,58.26,58.26,57.68,57.68,11827
15-Jul-24,55.10,55.10,55.10,55.10,8099
10-Jul-24,52.35,52.85,52.35,52.85,3482
09-Jul-24,53.55,53.55,53.55,53.55,53
08-Jul-24,54.10,54.10,54.10,54.10,1082
04-Jul-24,54.50,54.50,54.50,54.50,2997
01-Jul-24,55.32,55.32,55.32,55.32,331
28-Jun-24,55.40,55.40,55.40,55.40,277
27-Jun-24,55.05,55.05,55.05,55.05,110
26-Jun-24,56.60,56.60,55.05,55.05,279
25-Jun-24,56.45,56.45,56.45,56.45,56
24-Jun-24,55.98,55.98,55.98,55.98,55
19-Jun-24,55.11,55.11,55.11,55.11,330
17-Jun-24,54.63,55.27,54.63,55.27,2198
11-Jun-24,54.82,54.82,54.82,54.82,54
07-Jun-24,55.00,55.95,55.00,55.95,1174
04-Jun-24,53.73,53.73,53.73,53.73,53
03-Jun-24,53.10,53.10,53.10,53.10,212
28-May-24,53.25,53.25,53.25,53.25,106
21-May-24,53.65,53.65,53.65,53.65,5901
15-May-24,52.95,52.95,52.95,52.95,953
13-May-24,53.55,53.55,53.55,53.55,5087
09-May-24,52.65,52.65,52.65,52.65,157
08-May-24,51.45,51.45,51.45,51.45,51
07-May-24,51.22,51.50,51.22,51.50,4222
03-May-24,51.20,51.20,50.85,50.85,152
02-May-24,51.25,51.25,51.25,51.25,973
30-Apr-24,52.70,52.70,52.60,52.60,105
26-Apr-24,52.35,52.60,52.35,52.60,6334
22-Apr-24,53.40,53.45,53.40,53.45,213
16-Apr-24,53.36,53.36,53.36,53.36,53
15-Apr-24,53.05,53.25,53.05,53.25,531
11-Apr-24,51.80,52.35,51.80,52.35,4291
04-Apr-24,51.20,51.20,51.20,51.20,51
03-Apr-24,51.70,51.70,51.70,51.70,51
01-Apr-24,51.95,51.95,51.95,51.95,259
28-Mar-24,51.95,51.95,51.95,51.95,3636
26-Mar-24,50.95,50.95,50.95,50.95,5145
25-Mar-24,50.95,50.95,50.95,50.95,6878
19-Mar-24,50.60,50.60,50.60,50.60,50
18-Mar-24,51.15,51.15,51.15,51.15,3069
15-Mar-24,49.75,49.75,49.75,49.75,49
14-Mar-24,50.55,50.65,50.55,50.65,151
13-Mar-24,50.90,50.95,50.52,50.95,4171
08-Mar-24,50.98,50.98,50.65,50.65,101
06-Mar-24,51.00,51.00,51.00,51.00,2040
05-Mar-24,50.03,50.03,49.95,49.95,5302
04-Mar-24,51.50,51.50,51.50,51.50,51
27-Feb-24,51.90,51.90,51.60,51.60,1703
23-Feb-24,52.75,52.75,52.75,52.75,52
22-Feb-24,51.70,52.75,51.70,52.75,27281
21-Feb-24,51.70,51.70,51.70,51.70,51
20-Feb-24,51.95,51.95,51.95,51.95,22130
19-Feb-24,52.48,52.79,52.48,52.79,1207
16-Feb-24,52.45,52.48,52.45,52.48,157
15-Feb-24,52.27,52.48,52.27,52.48,5338
14-Feb-24,51.80,51.80,51.80,51.80,51
08-Feb-24,51.80,51.80,51.80,51.80,2590
01-Feb-24,50.90,50.90,50.25,50.25,2563
31-Jan-24,50.00,50.49,50.00,50.49,100
24-Jan-24,49.80,49.80,49.80,49.80,4980
23-Jan-24,49.65,49.65,49.65,49.65,49
22-Jan-24,49.60,49.60,49.60,49.60,49
19-Jan-24,49.05,49.05,49.05,49.05,49
17-Jan-24,48.80,48.80,48.80,48.80,97
11-Jan-24,47.71,47.71,47.45,47.45,95
03-Jan-24,47.65,47.90,47.35,47.90,55342
02-Jan-24,47.05,47.90,47.05,47.70,2270
26-Dec-23,46.75,46.75,46.75,46.75,46
22-Dec-23,46.55,46.95,46.55,46.95,23321
21-Dec-23,46.45,46.45,46.45,46.45,464
19-Dec-23,47.75,47.75,47.75,47.75,47
15-Dec-23,48.32,48.52,48.32,48.36,3096
05-Dec-23,47.70,47.91,47.20,47.36,21335
30-Nov-23,47.70,47.70,47.70,47.70,477
29-Nov-23,46.60,46.85,46.60,46.85,186
28-Nov-23,46.55,46.60,46.40,46.44,28832
27-Nov-23,47.10,47.10,47.10,47.10,47
24-Nov-23,47.20,47.20,47.20,47.20,94
23-Nov-23,48.76,48.76,48.76,48.76,97
22-Nov-23,47.55,47.55,47.55,47.55,95
21-Nov-23,47.09,47.09,47.05,47.05,8186
20-Nov-23,46.90,46.90,46.90,46.90,93
16-Nov-23,46.45,46.55,46.45,46.55,232
13-Nov-23,46.39,46.39,46.39,46.39,46
08-Nov-23,46.40,46.40,46.40,46.40,464
01-Nov-23,43.15,43.40,43.15,43.40,4487
31-Oct-23,46.10,46.10,46.10,46.10,138
30-Oct-23,44.70,44.70,44.70,44.70,44
27-Oct-23,44.70,44.70,44.70,44.70,89
26-Oct-23,45.80,45.80,45.80,45.80,45
25-Oct-23,48.00,48.00,45.45,45.80,14940
23-Oct-23,50.75,50.75,50.75,50.75,50
20-Oct-23,51.55,51.65,50.75,50.75,32182
19-Oct-23,52.30,52.35,51.73,51.73,5382
18-Oct-23,52.35,52.90,52.35,52.40,631
17-Oct-23,52.35,52.45,52.35,52.45,5297
11-Oct-23,52.05,52.45,51.90,52.35,136085
10-Oct-23,53.70,53.70,53.70,53.70,268
09-Oct-23,53.70,53.70,53.70,53.70,161
05-Oct-23,52.00,52.00,52.00,52.00,52
18-Sep-23,50.20,50.20,50.20,50.20,1004
14-Sep-23,50.60,50.60,50.60,50.60,101
11-Sep-23,51.28,51.28,51.28,51.28,307
08-Sep-23,52.68,52.68,51.81,51.81,419
06-Sep-23,52.68,52.68,52.68,52.68,52
31-Aug-23,52.35,52.68,52.35,52.68,1309
29-Aug-23,51.45,51.45,51.45,51.45,51
28-Aug-23,51.25,51.25,51.25,51.25,51
25-Aug-23,51.25,51.25,51.25,51.25,51
21-Aug-23,52.06,52.20,51.80,52.20,45313
18-Aug-23,52.15,52.15,52.15,52.15,52
17-Aug-23,52.20,52.35,52.20,52.35,209
15-Aug-23,52.20,52.20,52.20,52.20,8978
10-Aug-23,51.10,51.10,51.10,51.10,51
08-Aug-23,50.85,50.85,50.85,50.85,305
07-Aug-23,50.85,50.85,50.85,50.85,50
04-Aug-23,49.20,49.20,49.20,49.20,541
03-Aug-23,49.20,49.20,49.20,49.20,541
01-Aug-23,49.30,49.55,48.60,49.45,39601
31-Jul-23,49.30,49.30,49.30,49.30,147
28-Jul-23,49.70,49.70,49.70,49.70,49
27-Jul-23,49.55,49.65,49.55,49.65,148
26-Jul-23,48.00,50.25,48.00,49.60,12986
25-Jul-23,46.30,47.55,46.25,47.45,74200
24-Jul-23,47.35,47.35,47.35,47.35,47
18-Jul-23,46.97,47.35,46.97,47.35,141
17-Jul-23,46.65,46.93,46.65,46.93,562
14-Jul-23,45.41,45.41,45.41,45.41,4541
11-Jul-23,45.96,45.96,45.96,45.96,91

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ADPR34