RSID3 (ROSSI RESID ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 45.711
  • ▼1,96%
  • 2,68B
  • 12:50
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
31/08/150,630,630,650,650,62411921.800581.514
28/08/150,650,650,660,660,64317919.400598.094
27/08/150,660,660,660,700,648.9672.383.7001.572.115
26/08/150,670,670,640,670,64548970.900633.156
25/08/150,650,650,660,670,64737809.200526.192
24/08/150,640,640,650,680,646321.750.3001.151.520
21/08/150,690,690,690,710,655722.901.5001.979.342
20/08/150,690,690,650,750,651.8905.742.5004.127.037
19/08/150,640,640,650,660,62482911.800586.057
18/08/150,660,660,700,700,657901.028.000687.414
17/08/150,700,700,730,740,70281602.800434.464
14/08/150,750,750,770,780,74316689.400519.140
13/08/150,770,770,780,800,747651.685.1001.284.792
12/08/150,750,750,770,770,744501.036.600783.883
11/08/150,780,780,830,830,775341.053.100835.385
10/08/150,820,820,850,850,82333605.200500.916
07/08/150,850,850,860,870,84333544.300463.758
06/08/150,870,870,850,870,826851.265.9001.081.756
05/08/150,850,850,900,950,858102.073.2001.868.366
04/08/150,900,900,950,950,895621.150.5001.060.466