Cotações Históricas ADOW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 3.854,46 | -9,40 | -0,24% | 3.848,43 | 3.856,64 | 3.846,65 | 0 |
08 Mai 2024 | 3.863,86 | -55,66 | -1,42% | 3.868,96 | 3.870,07 | 3.861,32 | 0 |
07 Mai 2024 | 3.919,52 | 6,54 | 0,17% | 3.917,56 | 3.922,66 | 3.915,34 | 0 |
06 Mai 2024 | 3.912,98 | 12,43 | 0,32% | 3.917,30 | 3.921,35 | 3.912,59 | 0 |
03 Mai 2024 | 3.900,55 | 34,07 | 0,88% | 3.889,54 | 3.917,65 | 3.888,29 | 0 |
02 Mai 2024 | 3.866,48 | 71,40 | 1,88% | 3.848,87 | 3.866,82 | 3.846,23 | 0 |
01 Mai 2024 | 3.795,08 | -18,76 | -0,49% | 3.789,09 | 3.797,13 | 3.788,37 | 0 |
30 Abr 2024 | 3.813,84 | 45,46 | 1,21% | 3.827,71 | 3.829,11 | 3.813,14 | 0 |
29 Abr 2024 | 3.768,38 | 28,36 | 0,76% | 3.783,27 | 3.790,04 | 3.764,64 | 0 |
26 Abr 2024 | 3.740,02 | 8,91 | 0,24% | 3.748,98 | 3.771,38 | 3.739,19 | 0 |
25 Abr 2024 | 3.731,11 | -37,02 | -0,98% | 3.727,25 | 3.735,80 | 3.726,57 | 0 |
24 Abr 2024 | 3.768,13 | 79,66 | 2,16% | 3.772,62 | 3.774,73 | 3.767,77 | 0 |
23 Abr 2024 | 3.688,47 | 36,24 | 0,99% | 3.686,22 | 3.691,43 | 3.683,57 | 0 |
22 Abr 2024 | 3.652,23 | 34,89 | 0,96% | 3.653,18 | 3.653,65 | 3.650,37 | 0 |
19 Abr 2024 | 3.617,34 | -62,92 | -1,71% | 3.615,43 | 3.618,76 | 3.614,13 | 0 |
18 Abr 2024 | 3.680,26 | 19,29 | 0,53% | 3.689,52 | 3.691,62 | 3.678,48 | 0 |
17 Abr 2024 | 3.660,97 | -17,66 | -0,48% | 3.661,08 | 3.664,81 | 3.658,80 | 0 |
16 Abr 2024 | 3.678,63 | -87,05 | -2,31% | 3.682,56 | 3.683,36 | 3.675,14 | 0 |
15 Abr 2024 | 3.765,68 | -45,04 | -1,18% | 3.773,66 | 3.776,20 | 3.762,96 | 0 |
12 Abr 2024 | 3.810,72 | -22,60 | -0,59% | 3.816,36 | 3.817,33 | 3.810,33 | 0 |
11 Abr 2024 | 3.833,32 | -7,30 | -0,19% | 3.837,29 | 3.842,85 | 3.832,73 | 0 |
10 Abr 2024 | 3.840,62 | -22,38 | -0,58% | 3.866,48 | 3.867,11 | 3.839,71 | 0 |
09 Abr 2024 | 3.863,00 | 38,74 | 1,01% | 3.859,33 | 3.865,71 | 3.857,93 | 0 |
08 Abr 2024 | 3.824,26 | 15,17 | 0,40% | 3.821,62 | 3.826,09 | 3.820,79 | 0 |
05 Abr 2024 | 3.809,09 | -27,42 | -0,71% | 3.814,33 | 3.815,70 | 3.803,85 | 0 |
04 Abr 2024 | 3.836,51 | 32,55 | 0,86% | 3.832,60 | 3.838,47 | 3.832,52 | 0 |
03 Abr 2024 | 3.803,96 | -28,71 | -0,75% | 3.800,60 | 3.803,96 | 3.796,71 | 0 |
02 Abr 2024 | 3.832,67 | 38,31 | 1,01% | 3.828,96 | 3.835,26 | 3.827,79 | 0 |
01 Abr 2024 | 3.794,36 | -40,67 | -1,06% | 3.804,08 | 3.804,35 | 3.794,29 | 0 |
28 Mar 2024 | 3.835,03 | -16,87 | -0,44% | 3.835,79 | 3.837,12 | 3.827,14 | 0 |
27 Mar 2024 | 3.851,90 | 12,73 | 0,33% | 3.848,97 | 3.856,76 | 3.845,19 | 0 |
26 Mar 2024 | 3.839,17 | 2,71 | 0,07% | 3.844,74 | 3.845,27 | 3.837,40 | 0 |
25 Mar 2024 | 3.836,46 | -25,03 | -0,65% | 3.837,80 | 3.841,70 | 3.835,83 | 0 |
22 Mar 2024 | 3.861,49 | -4,06 | -0,11% | 3.864,37 | 3.867,84 | 3.857,00 | 0 |
21 Mar 2024 | 3.865,55 | 77,73 | 2,05% | 3.883,26 | 3.883,26 | 3.864,35 | 0 |
20 Mar 2024 | 3.787,82 | -4,26 | -0,11% | 3.792,95 | 3.793,97 | 3.782,86 | 0 |
19 Mar 2024 | 3.792,08 | -18,32 | -0,48% | 3.801,48 | 3.803,17 | 3.790,70 | 0 |
18 Mar 2024 | 3.810,40 | 45,25 | 1,20% | 3.811,68 | 3.814,99 | 3.809,35 | 0 |
15 Mar 2024 | 3.765,15 | -19,59 | -0,52% | 3.771,81 | 3.773,62 | 3.763,07 | 0 |
14 Mar 2024 | 3.784,74 | -17,58 | -0,46% | 3.789,41 | 3.796,54 | 3.780,84 | 0 |
13 Mar 2024 | 3.802,32 | -2,96 | -0,08% | 3.802,58 | 3.804,21 | 3.796,03 | 0 |
12 Mar 2024 | 3.805,28 | 17,11 | 0,45% | 3.814,96 | 3.817,53 | 3.800,90 | 0 |
11 Mar 2024 | 3.788,17 | -47,88 | -1,25% | 3.787,81 | 3.793,46 | 3.783,10 | 0 |
08 Mar 2024 | 3.836,05 | 36,89 | 0,97% | 3.828,90 | 3.850,04 | 3.827,77 | 0 |
07 Mar 2024 | 3.799,16 | -4,32 | -0,11% | 3.797,37 | 3.803,05 | 3.793,51 | 0 |
06 Mar 2024 | 3.803,48 | 24,26 | 0,64% | 3.791,77 | 3.803,87 | 3.790,52 | 0 |
05 Mar 2024 | 3.779,22 | -10,50 | -0,28% | 3.773,03 | 3.784,67 | 3.771,89 | 0 |
04 Mar 2024 | 3.789,72 | 17,85 | 0,47% | 3.792,33 | 3.793,62 | 3.787,27 | 0 |
01 Mar 2024 | 3.771,87 | 39,34 | 1,05% | 3.764,70 | 3.774,78 | 3.762,88 | 0 |
29 Fev 2024 | 3.732,53 | 8,10 | 0,22% | 3.733,82 | 3.742,46 | 3.727,66 | 0 |
28 Fev 2024 | 3.724,43 | -37,35 | -0,99% | 3.726,42 | 3.727,43 | 3.723,08 | 0 |
27 Fev 2024 | 3.761,78 | 15,20 | 0,41% | 3.764,60 | 3.766,62 | 3.758,57 | 0 |
26 Fev 2024 | 3.746,58 | 2,13 | 0,06% | 3.752,20 | 3.752,58 | 3.746,14 | 0 |
23 Fev 2024 | 3.744,45 | 4,80 | 0,13% | 3.741,50 | 3.746,57 | 3.737,81 | 0 |
22 Fev 2024 | 3.739,65 | 43,05 | 1,16% | 3.747,96 | 3.748,53 | 3.738,65 | 0 |
21 Fev 2024 | 3.696,60 | -12,85 | -0,35% | 3.699,50 | 3.701,12 | 3.695,21 | 0 |
20 Fev 2024 | 3.709,45 | 20,29 | 0,55% | 3.699,53 | 3.712,04 | 3.698,38 | 0 |
16 Fev 2024 | 3.689,16 | 39,30 | 1,08% | 3.688,15 | 3.690,80 | 3.681,61 | 0 |
15 Fev 2024 | 3.649,86 | 28,33 | 0,78% | 3.651,53 | 3.658,79 | 3.649,30 | 0 |
14 Fev 2024 | 3.621,53 | -17,76 | -0,49% | 3.616,90 | 3.622,31 | 3.616,26 | 0 |
13 Fev 2024 | 3.639,29 | 26,44 | 0,73% | 3.657,95 | 3.663,90 | 3.638,60 | 0 |
12 Fev 2024 | 3.612,85 | -6,76 | -0,19% | 3.615,69 | 3.616,93 | 3.610,69 | 0 |