Cotações Históricas ADYEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 1.418,40 | 8,80 | 0,62% | 1.409,00 | 1.438,80 | 1.389,00 | 70.377 |
23 Abr 2024 | 1.409,60 | 28,20 | 2,04% | 1.396,00 | 1.414,20 | 1.388,60 | 64.483 |
22 Abr 2024 | 1.381,40 | -17,80 | -1,27% | 1.415,00 | 1.422,40 | 1.373,00 | 83.938 |
19 Abr 2024 | 1.399,20 | -43,40 | -3,01% | 1.416,00 | 1.421,60 | 1.373,20 | 99.627 |
18 Abr 2024 | 1.442,60 | 7,80 | 0,54% | 1.437,40 | 1.446,20 | 1.404,00 | 46.797 |
17 Abr 2024 | 1.434,80 | 3,20 | 0,22% | 1.429,20 | 1.452,00 | 1.427,00 | 47.447 |
16 Abr 2024 | 1.431,60 | -18,00 | -1,24% | 1.415,80 | 1.431,80 | 1.392,00 | 53.478 |
15 Abr 2024 | 1.449,60 | 28,00 | 1,97% | 1.432,40 | 1.462,60 | 1.424,20 | 103.935 |
12 Abr 2024 | 1.421,60 | -37,00 | -2,54% | 1.465,00 | 1.474,00 | 1.421,60 | 92.560 |
11 Abr 2024 | 1.458,60 | 3,60 | 0,25% | 1.444,40 | 1.481,80 | 1.438,00 | 73.212 |
10 Abr 2024 | 1.455,00 | -16,40 | -1,11% | 1.489,40 | 1.491,00 | 1.427,40 | 109.382 |
09 Abr 2024 | 1.471,40 | -29,60 | -1,97% | 1.504,60 | 1.504,60 | 1.470,40 | 56.143 |
08 Abr 2024 | 1.501,00 | 13,40 | 0,90% | 1.491,00 | 1.516,00 | 1.488,20 | 47.716 |
05 Abr 2024 | 1.487,60 | -55,40 | -3,59% | 1.524,00 | 1.524,00 | 1.474,00 | 89.417 |
04 Abr 2024 | 1.543,00 | -6,80 | -0,44% | 1.561,60 | 1.563,00 | 1.537,60 | 53.978 |
03 Abr 2024 | 1.549,80 | -12,60 | -0,81% | 1.563,00 | 1.568,20 | 1.542,60 | 60.349 |
02 Abr 2024 | 1.562,40 | -5,60 | -0,36% | 1.581,00 | 1.594,00 | 1.533,80 | 74.633 |
28 Mar 2024 | 1.568,00 | -2,00 | -0,13% | 1.574,80 | 1.585,60 | 1.561,40 | 67.100 |
27 Mar 2024 | 1.570,00 | 33,60 | 2,19% | 1.568,00 | 1.596,00 | 1.562,00 | 76.247 |
26 Mar 2024 | 1.536,40 | 16,00 | 1,05% | 1.525,00 | 1.553,80 | 1.484,40 | 96.780 |
25 Mar 2024 | 1.520,40 | 20,40 | 1,36% | 1.499,40 | 1.524,40 | 1.482,60 | 73.870 |
22 Mar 2024 | 1.500,00 | -5,20 | -0,35% | 1.501,40 | 1.507,40 | 1.488,00 | 62.390 |
21 Mar 2024 | 1.505,20 | 43,20 | 2,95% | 1.472,00 | 1.505,20 | 1.471,60 | 76.739 |
20 Mar 2024 | 1.462,00 | 13,80 | 0,95% | 1.443,80 | 1.477,40 | 1.434,60 | 53.316 |
19 Mar 2024 | 1.448,20 | 4,40 | 0,30% | 1.440,00 | 1.448,60 | 1.425,60 | 51.375 |
18 Mar 2024 | 1.443,80 | -13,20 | -0,91% | 1.459,00 | 1.466,40 | 1.443,80 | 38.899 |
15 Mar 2024 | 1.457,00 | 7,00 | 0,48% | 1.454,40 | 1.471,20 | 1.444,60 | 134.899 |
14 Mar 2024 | 1.450,00 | -16,00 | -1,09% | 1.477,00 | 1.480,60 | 1.443,00 | 75.791 |
13 Mar 2024 | 1.466,00 | -18,40 | -1,24% | 1.480,00 | 1.481,40 | 1.458,40 | 47.013 |
12 Mar 2024 | 1.484,40 | 3,20 | 0,22% | 1.482,20 | 1.490,60 | 1.465,00 | 57.492 |
11 Mar 2024 | 1.481,20 | -1,40 | -0,09% | 1.473,80 | 1.487,60 | 1.458,00 | 45.287 |
08 Mar 2024 | 1.482,60 | -17,40 | -1,16% | 1.500,80 | 1.504,80 | 1.475,80 | 64.430 |
07 Mar 2024 | 1.500,00 | 40,00 | 2,74% | 1.466,80 | 1.517,00 | 1.455,00 | 103.239 |
06 Mar 2024 | 1.460,00 | 24,00 | 1,67% | 1.431,00 | 1.466,60 | 1.423,40 | 55.760 |
05 Mar 2024 | 1.436,00 | -19,60 | -1,35% | 1.440,40 | 1.459,40 | 1.435,00 | 41.868 |
04 Mar 2024 | 1.455,60 | -14,40 | -0,98% | 1.465,80 | 1.480,60 | 1.447,40 | 51.334 |
01 Mar 2024 | 1.470,00 | 10,00 | 0,68% | 1.462,60 | 1.478,80 | 1.454,80 | 63.416 |
29 Fev 2024 | 1.460,00 | -3,80 | -0,26% | 1.455,20 | 1.466,40 | 1.437,20 | 79.657 |
28 Fev 2024 | 1.463,80 | 0,00 | 0,00% | 1.463,80 | 1.463,80 | 1.463,80 | 0,00 |
27 Fev 2024 | 1.463,80 | 8,20 | 0,56% | 1.460,00 | 1.478,80 | 1.448,60 | 52.112 |
26 Fev 2024 | 1.455,60 | -12,00 | -0,82% | 1.460,00 | 1.472,40 | 1.451,60 | 40.253 |
23 Fev 2024 | 1.467,60 | 1,40 | 0,10% | 1.470,00 | 1.484,40 | 1.458,00 | 53.253 |
22 Fev 2024 | 1.466,20 | 19,80 | 1,37% | 1.468,60 | 1.479,40 | 1.443,20 | 76.278 |
21 Fev 2024 | 1.446,40 | -36,40 | -2,45% | 1.481,60 | 1.486,00 | 1.439,80 | 53.936 |
20 Fev 2024 | 1.482,80 | -12,00 | -0,80% | 1.486,40 | 1.502,60 | 1.472,00 | 62.315 |
19 Fev 2024 | 1.494,80 | -13,00 | -0,86% | 1.500,00 | 1.508,80 | 1.481,20 | 52.087 |
16 Fev 2024 | 1.507,80 | 30,20 | 2,04% | 1.485,60 | 1.507,80 | 1.476,00 | 153.364 |
15 Fev 2024 | 1.477,60 | 30,00 | 2,07% | 1.457,40 | 1.477,60 | 1.442,00 | 105.368 |
14 Fev 2024 | 1.447,60 | 3,40 | 0,24% | 1.444,20 | 1.456,00 | 1.437,60 | 64.730 |
13 Fev 2024 | 1.444,20 | -62,80 | -4,17% | 1.492,20 | 1.501,20 | 1.416,00 | 143.718 |
12 Fev 2024 | 1.507,00 | 34,00 | 2,31% | 1.477,40 | 1.510,60 | 1.475,40 | 95.882 |
09 Fev 2024 | 1.473,00 | 36,80 | 2,56% | 1.474,80 | 1.510,60 | 1.450,00 | 173.723 |
08 Fev 2024 | 1.436,20 | 252,60 | 21,34% | 1.325,00 | 1.472,20 | 1.325,00 | 362.300 |
07 Fev 2024 | 1.183,60 | -7,40 | -0,62% | 1.185,20 | 1.191,40 | 1.162,40 | 107.487 |
06 Fev 2024 | 1.191,00 | -10,60 | -0,88% | 1.212,20 | 1.216,60 | 1.161,00 | 85.826 |
05 Fev 2024 | 1.201,60 | -1,80 | -0,15% | 1.193,60 | 1.210,40 | 1.193,00 | 60.681 |
02 Fev 2024 | 1.203,40 | 5,80 | 0,48% | 1.206,40 | 1.213,40 | 1.190,60 | 65.415 |
01 Fev 2024 | 1.197,60 | 26,40 | 2,25% | 1.171,20 | 1.209,00 | 1.161,00 | 85.840 |
31 Jan 2024 | 1.171,20 | -11,00 | -0,93% | 1.178,60 | 1.192,80 | 1.152,60 | 92.108 |
30 Jan 2024 | 1.182,20 | 13,00 | 1,11% | 1.173,00 | 1.189,60 | 1.167,00 | 66.402 |
29 Jan 2024 | 1.169,20 | 8,20 | 0,71% | 1.160,20 | 1.170,80 | 1.156,20 | 58.150 |
26 Jan 2024 | 1.161,00 | 13,40 | 1,17% | 1.142,20 | 1.161,00 | 1.122,00 | 79.916 |