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

Ibovespa

Desconectado
  • 74.595
  • ▲1,58%
  • 4,95B
  • 21/11/17
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/11/176,556,556,356,616,14420226.3001.446.980
17/11/176,266,266,246,316,02806243.4001.506.915
16/11/176,166,166,006,185,90546238.8001.439.346
14/11/175,905,906,526,565,90486266.0001.680.304
13/11/176,556,556,606,736,55168100.700664.681
10/11/176,646,646,626,686,20435236.0001.539.964
09/11/176,646,646,636,746,44616232.0001.528.845
08/11/176,586,586,586,816,50551201.3001.338.018
07/11/176,586,586,696,856,52646255.9001.706.034
06/11/176,696,696,586,906,58454191.3001.286.974
03/11/176,736,736,756,756,5215437.500247.763
01/11/176,806,806,606,916,38726348.7002.346.861
31/10/176,566,566,766,906,55536187.3001.254.263
30/10/176,676,676,936,936,51799257.3001.714.305
27/10/176,906,907,107,166,86443168.3001.168.968
26/10/177,057,057,177,176,91517204.0001.427.356
25/10/177,087,087,167,167,0417775.100532.323
24/10/177,147,147,197,217,0922358.800420.028
23/10/177,197,197,167,197,0718962.000441.920
20/10/177,137,137,207,297,1312636.400261.407