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

Ibovespa

Desconectado
  • 40.592
  • ▼0,56%
  • 4,25B
  • 05/02/16
  • Exibe o gráfico
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/02/164,164,163,904,173,62790620.3002.393.034
04/02/164,084,084,104,503,521.5941.933.4007.735.689
03/02/163,503,502,413,502,411.2111.558.4004.492.044
02/02/162,202,202,002,302,00534400.000870.249
01/02/162,002,001,982,001,92328160.300315.168
29/01/161,961,961,962,001,93282139.000273.448
28/01/161,971,971,981,981,92180115.100224.926
27/01/161,961,962,002,041,95393299.400591.485
26/01/162,002,002,002,101,86405310.900614.105
22/01/162,072,072,032,122,03284247.800512.466
21/01/162,002,002,162,322,00513424.000906.644
20/01/162,192,192,002,211,661.079940.4001.808.488
19/01/162,072,072,452,452,07723488.2001.073.678
18/01/160,482,402,602,652,402.4281.336.100669.874
15/01/160,512,552,752,752,551.6161.189.900625.212
14/01/160,552,752,902,902,707471.173.600659.302
13/01/160,582,903,003,102,90329959.300572.366
12/01/160,603,003,053,052,95428926.800554.931
11/01/160,603,003,153,252,955691.661.3001.032.546
08/01/160,603,003,053,102,90323932.800562.452