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

Ibovespa

Desconectado
  • 74.443
  • ▼1,25%
  • 6,38B
  • 17:11
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/09/172,382,382,432,432,37392745.0001.779.613
21/09/172,432,432,382,452,3688714.452.40034.694.670
20/09/172,372,372,442,472,371.2921.763.2004.257.747
19/09/172,432,432,362,442,303.8032.074.3004.914.147
18/09/172,322,322,332,402,319361.605.8003.783.056
15/09/172,332,332,212,332,191.3311.808.8004.114.790
14/09/172,202,202,272,292,185941.231.3002.748.294
13/09/172,262,262,262,302,216791.866.0004.201.715
12/09/172,262,262,262,372,241.1392.424.5005.588.278
11/09/172,272,272,202,302,209772.015.0004.558.924
08/09/172,192,192,212,222,16367725.3001.593.129
06/09/172,202,202,222,232,195891.129.5002.489.166
05/09/172,192,192,172,252,141.7223.070.4006.733.073
04/09/172,132,131,972,151,941.1512.914.0005.972.725
01/09/171,961,961,981,981,946961.044.9002.050.078
31/08/171,961,962,012,021,928171.540.4003.031.591
30/08/172,002,001,912,001,891.6572.545.0004.963.583
29/08/171,901,901,891,911,866231.019.1001.922.610
28/08/171,881,881,851,941,851.9132.113.4003.996.637
25/08/171,851,851,861,871,84396464.400860.349