JHSF3 (JHSF PART ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 64.684
  • ▼0,39%
  • 4,08B
  • 21/07/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/07/171,851,851,821,881,802.0752.030.4003.732.989
20/07/171,821,821,851,851,82915717.5001.312.139
19/07/171,841,841,851,881,82757785.7001.447.339
18/07/171,831,831,891,891,818211.413.2002.596.386
17/07/171,871,871,921,951,878601.455.9002.776.818
14/07/171,921,921,861,951,868961.688.6003.246.940
13/07/171,861,861,921,921,86552722.9001.359.807
12/07/171,891,891,921,941,851.4882.144.8004.062.320
11/07/171,871,871,791,871,772.0751.909.4003.475.940
10/07/171,791,791,841,851,781.250798.3001.437.600
07/07/171,801,801,841,841,78701524.600952.439
06/07/171,811,811,791,851,77964631.9001.143.748
05/07/171,781,781,821,831,748471.148.4002.038.315
04/07/171,791,791,831,831,762.0801.850.8003.329.495
03/07/171,841,841,911,911,84501719.1001.334.192
30/06/171,891,891,921,951,88376780.9001.488.509
29/06/171,921,921,981,981,91259220.400426.851
28/06/171,941,941,951,981,921.0313.464.4006.719.338
27/06/171,951,951,982,001,94579520.5001.021.706
26/06/172,002,002,022,051,98555529.3001.060.519