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

Ibovespa

Desconectado
  • 64.085
  • ▲1,36%
  • 6,80B
  • 26/05/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/05/172,172,172,232,232,17468313.100688.704
25/05/172,212,212,202,232,15699503.9001.106.347
24/05/172,162,162,162,232,136362.345.2005.117.473
23/05/172,132,132,192,222,12681499.2001.080.603
22/05/172,162,162,192,242,071.0821.259.6002.711.960
19/05/172,282,282,152,302,142.4171.267.1002.828.584
18/05/172,102,102,112,252,101.3331.754.1003.776.472
17/05/172,562,562,562,592,49745531.0001.342.588
16/05/172,572,572,652,652,57884659.1001.709.722
15/05/172,652,652,552,652,451.217775.9001.978.789
12/05/172,532,532,602,642,53830775.3002.001.163
11/05/172,602,602,622,672,551.721936.6002.444.195
10/05/172,622,622,662,702,589501.069.7002.821.411
09/05/172,622,622,502,662,501.3172.106.9005.479.871
08/05/172,492,492,362,522,35679978.2002.403.907
05/05/172,402,402,332,432,33579347.900827.807
04/05/172,342,342,452,502,34859814.4001.947.983
03/05/172,452,452,502,522,401.5653.197.8007.848.091
02/05/172,472,472,402,502,371.2731.012.4002.486.197
28/04/172,422,422,272,422,25669940.6002.191.396