RSID3 (ROSSI RESID ON) - Gráfico de cotação - GuiaInvest

Ibovespa

Desconectado
  • 56.248
  • ▼1,00%
  • 3,70B
  • 15:02
  • Exibe o gráfico
Entre no GuiaInvest
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/09/141,261,261,261,261,235.7354.913.1006.118.416
19/09/141,271,271,281,301,263.0914.895.8006.260.114
18/09/141,281,281,311,331,285.2263.540.3004.593.546
17/09/141,321,321,291,331,286.8735.202.5006.824.160
16/09/141,281,281,311,311,276.0507.566.7009.798.808
15/09/141,311,311,241,311,238.5976.869.3008.755.961
12/09/141,241,241,291,301,227.2278.141.90010.215.979
11/09/141,291,291,291,321,286.9025.510.6007.164.747
10/09/141,291,291,341,351,277.5769.635.50012.538.644
09/09/141,351,351,391,411,347.47310.629.80014.599.438
08/09/141,381,381,471,511,3710.02611.849.80017.097.262
05/09/141,461,461,521,531,462.8343.836.4005.699.985
04/09/141,511,511,451,521,448.32712.283.50018.217.267
03/09/141,461,461,441,511,438.41810.592.60015.618.666
02/09/141,431,431,361,431,346.8317.811.00010.913.078
01/09/141,361,361,431,451,347.3566.557.7009.113.181
29/08/141,421,421,401,441,396.0359.917.90014.041.389
28/08/141,401,401,401,421,385.3983.774.8005.267.792
27/08/141,411,411,401,451,387.1217.164.60010.177.506
26/08/141,381,381,301,391,287.1979.560.50012.802.833
 
* Cotações ajustadas por proventos