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

Ibovespa

Desconectado
  • 54.377
  • ▼1,33%
  • 6,62B
  • 22/05/15
  • Exibe o gráfico
Crie sua conta grátis
ou
faça o login
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/05/151,741,741,901,921,741.6831.719.3003.104.981
21/05/151,891,891,891,921,88772683.1001.296.695
20/05/151,901,901,951,961,891.1861.080.6002.069.159
19/05/151,951,952,032,031,951.1771.034.9002.040.624
18/05/152,022,022,092,092,011.123966.6001.968.168
15/05/152,062,062,092,152,031.9682.049.5004.262.227
14/05/152,092,092,092,112,07951535.2001.117.911
13/05/152,102,102,102,142,09919706.5001.493.516
12/05/152,082,082,162,162,062.2331.126.4002.353.619
11/05/152,162,162,192,192,131.096364.600782.835
08/05/152,172,172,232,252,16613519.9001.138.212
07/05/152,202,202,292,322,181.4751.037.0002.300.766
06/05/152,262,262,292,332,26828594.8001.359.390
05/05/152,292,292,292,392,271.623904.2002.085.707
04/05/152,282,282,322,322,26947563.4001.286.965
30/04/152,302,302,222,372,211.3521.017.5002.327.958
29/04/152,222,222,302,302,211.9891.916.7004.313.234
28/04/152,312,312,422,422,301.8881.061.7002.473.668
27/04/152,382,382,522,572,372.6441.637.0004.014.562
24/04/152,452,452,332,562,313.5262.648.6006.594.404
 
* Cotações ajustadas por proventos