Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ADOT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,0206 | 0,04 | 1,20% | 2,9761 | 3,0206 | 2,9756 | 813 |
| 27 Jun 2024 | 2,9847 | 0,20 | 7,27% | 2,9847 | 2,9847 | 2,9847 | 190 |
| 26 Jun 2024 | 2,7825 | -0,03 | -1,18% | 2,7825 | 2,7825 | 2,7825 | 2.553 |
| 25 Jun 2024 | 2,8156 | 0,14 | 5,30% | 2,7666 | 2,8272 | 2,7666 | 2.920 |
| 24 Jun 2024 | 2,6738 | -0,04 | -1,60% | 2,6348 | 2,6738 | 2,5506 | 2.133 |
| 21 Jun 2024 | 2,7172 | -0,05 | -1,75% | 2,7204 | 2,7204 | 2,6549 | 478 |
| 20 Jun 2024 | 2,7655 | 0,01 | 0,50% | 2,8003 | 2,8003 | 2,7655 | 5.125 |
| 19 Jun 2024 | 2,7517 | 0,09 | 3,50% | 2,81 | 2,8175 | 2,743 | 2.210 |
| 18 Jun 2024 | 2,6587 | -0,30 | -10,09% | 2,7619 | 2,7973 | 2,6581 | 22.816 |
| 17 Jun 2024 | 2,9571 | 0,11 | 3,69% | 3,0157 | 3,0157 | 2,9146 | 27.560 |
| 14 Jun 2024 | 2,8518 | -0,20 | -6,65% | 3,0147 | 3,0603 | 2,8518 | 2.702 |
| 13 Jun 2024 | 3,0551 | -0,09 | -2,81% | 3,06 | 3,06 | 3,0551 | 1.345 |
| 12 Jun 2024 | 3,1434 | 0,13 | 4,15% | 3,0109 | 3,1754 | 3,0109 | 6.447 |
| 11 Jun 2024 | 3,0182 | -0,04 | -1,45% | 3,0143 | 3,0182 | 3,0013 | 1.405 |
| 10 Jun 2024 | 3,0626 | 0,00 | 0,10% | 3,1141 | 3,1141 | 3,0175 | 15.508 |
| 07 Jun 2024 | 3,0596 | -0,29 | -8,70% | 3,34 | 3,34 | 3,00 | 605 |
| 06 Jun 2024 | 3,351 | -0,07 | -1,94% | 3,3312 | 3,374 | 3,3312 | 28.225 |
| 05 Jun 2024 | 3,4174 | 0,07 | 2,20% | 3,3775 | 3,4174 | 3,3649 | 23.358 |
| 04 Jun 2024 | 3,3439 | 0,02 | 0,49% | 3,2434 | 3,3439 | 3,2434 | 770 |
| 03 Jun 2024 | 3,3276 | 0,05 | 1,68% | 3,3381 | 3,3381 | 3,3276 | 5.120 |
| 31 Mai 2024 | 3,2727 | -0,06 | -1,73% | 3,2755 | 3,2755 | 3,2639 | 7.302 |
| 30 Mai 2024 | 3,3304 | -0,03 | -1,02% | 3,3403 | 3,3403 | 3,2757 | 669 |
| 29 Mai 2024 | 3,3646 | -0,09 | -2,48% | 3,4829 | 3,4851 | 3,3646 | 2.014 |
| 28 Mai 2024 | 3,45 | -0,07 | -1,90% | 3,45 | 3,45 | 3,45 | 350 |
| 27 Mai 2024 | 3,5169 | 0,18 | 5,25% | 3,4671 | 3,5169 | 3,4671 | 4.000 |
| 24 Mai 2024 | 3,3416 | 0,01 | 0,27% | 3,3273 | 3,4465 | 3,3273 | 659 |
| 23 Mai 2024 | 3,3326 | -0,24 | -6,67% | 3,5496 | 3,5496 | 3,3326 | 13.617 |
| 22 Mai 2024 | 3,5707 | 0,04 | 0,99% | 3,5753 | 3,6421 | 3,5645 | 6.729 |
| 21 Mai 2024 | 3,5357 | 0,16 | 4,73% | 3,5449 | 3,5993 | 3,5063 | 9.217 |
| 20 Mai 2024 | 3,376 | -0,07 | -1,98% | 3,3292 | 3,376 | 3,25 | 13.240 |
| 17 Mai 2024 | 3,4442 | 0,24 | 7,63% | 3,3213 | 3,4442 | 3,3213 | 2.212 |
| 16 Mai 2024 | 3,20 | -0,07 | -2,05% | 3,25 | 3,25 | 3,20 | 2.602 |
| 15 Mai 2024 | 3,267 | 0,17 | 5,46% | 3,1239 | 3,267 | 3,1239 | 2.927 |
| 14 Mai 2024 | 3,0979 | -0,16 | -4,79% | 3,1137 | 3,1349 | 3,0979 | 2.650 |
| 13 Mai 2024 | 3,2537 | 0,04 | 1,24% | 3,1244 | 3,2537 | 3,1244 | 2.936 |
| 10 Mai 2024 | 3,2138 | -0,06 | -1,82% | 3,38 | 3,38 | 3,2138 | 10.800 |
| 09 Mai 2024 | 3,2735 | -0,03 | -0,80% | 3,2377 | 3,2735 | 3,2373 | 2.700 |
| 08 Mai 2024 | 3,30 | -0,16 | -4,57% | 3,3557 | 3,3557 | 3,30 | 7.966 |
| 07 Mai 2024 | 3,4579 | 0,07 | 2,09% | 3,4613 | 3,4621 | 3,40 | 4.708 |
| 06 Mai 2024 | 3,387 | -0,02 | -0,61% | 3,5345 | 3,5536 | 3,3789 | 22.720 |
| 03 Mai 2024 | 3,4079 | -0,01 | -0,41% | 3,4372 | 3,4372 | 3,3502 | 1.255 |
| 02 Mai 2024 | 3,422 | 0,51 | 17,57% | 3,3295 | 3,422 | 3,2797 | 7.682 |
| 30 Abr 2024 | 2,9106 | -0,25 | -8,02% | 3,13 | 3,13 | 2,8616 | 29.504 |
| 29 Abr 2024 | 3,1645 | -0,05 | -1,50% | 3,2834 | 3,2834 | 3,084 | 5.098 |
| 26 Abr 2024 | 3,2128 | -0,07 | -2,25% | 3,2523 | 3,2791 | 3,2128 | 13.100 |
| 25 Abr 2024 | 3,2866 | -0,11 | -3,27% | 3,29 | 3,29 | 3,2289 | 3.491 |
| 24 Abr 2024 | 3,3978 | -0,14 | -3,96% | 3,5607 | 3,5607 | 3,3978 | 13.294 |
| 23 Abr 2024 | 3,5379 | 0,00 | 0,04% | 3,5279 | 3,5877 | 3,5019 | 4.841 |
| 22 Abr 2024 | 3,5365 | 0,27 | 8,23% | 3,5943 | 3,6293 | 3,5365 | 7.188 |
| 19 Abr 2024 | 3,2677 | 0,02 | 0,75% | 3,2789 | 3,3043 | 3,2398 | 7.104 |
| 18 Abr 2024 | 3,2435 | 0,12 | 3,99% | 3,1295 | 3,2435 | 3,1002 | 5.703 |
| 17 Abr 2024 | 3,119 | -0,10 | -3,23% | 3,1863 | 3,1957 | 3,0947 | 5.104 |
| 16 Abr 2024 | 3,2231 | 0,02 | 0,64% | 3,2002 | 3,2569 | 3,10 | 9.459 |
| 15 Abr 2024 | 3,2027 | -0,25 | -7,15% | 3,4534 | 3,564 | 3,179 | 25.347 |
| 12 Abr 2024 | 3,4492 | -0,49 | -12,41% | 4,0028 | 4,0365 | 3,3652 | 35.262 |
| 11 Abr 2024 | 3,9377 | 0,02 | 0,47% | 4,0065 | 4,0065 | 3,9377 | 4.310 |
| 10 Abr 2024 | 3,9191 | -0,14 | -3,49% | 4,0285 | 4,0285 | 3,8935 | 4.915 |
| 09 Abr 2024 | 4,0609 | -0,17 | -4,08% | 4,1767 | 4,2246 | 4,0595 | 2.078 |
| 08 Abr 2024 | 4,2335 | 0,32 | 8,27% | 4,0375 | 4,2451 | 4,0375 | 7.016 |
| 05 Abr 2024 | 3,91 | -0,14 | -3,45% | 3,8987 | 3,9325 | 3,85 | 6.350 |
| 04 Abr 2024 | 4,0496 | -0,02 | -0,45% | 3,9863 | 4,0723 | 3,9853 | 3.968 |
| 03 Abr 2024 | 4,0679 | -0,03 | -0,78% | 4,1132 | 4,1515 | 4,0679 | 8.523 |
| 02 Abr 2024 | 4,0998 | -0,40 | -8,89% | 4,40 | 4,40 | 4,00 | 14.350 |
