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

Ibovespa

Desconectado
  • 61.288
  • ▲1,65%
  • 8,88B
  • 29/08/14
  • Exibe o gráfico
Entre no GuiaInvest
para criar sua lista de ações
TOP

Histórico de Cotações

*
DataHistóricoFechAberMáxMínNº NegQtde NegVolume
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
25/08/141,301,301,271,321,265.3467.232.2009.401.107
22/08/141,261,261,311,341,263.8885.079.9006.534.797
21/08/141,321,321,281,321,283.8157.640.1009.973.882
20/08/141,281,281,201,301,1910.3788.076.10010.149.160
19/08/141,211,211,211,231,196.0067.295.5008.815.911
18/08/141,221,221,261,271,215.8845.544.9006.857.115
15/08/141,261,261,281,311,244.0635.092.6006.454.106
14/08/141,271,271,281,291,244.9494.286.7005.433.107
13/08/141,281,281,321,331,2717.8276.515.2008.443.587
12/08/141,331,331,311,331,296.8792.957.5003.899.193
11/08/141,311,311,341,371,314.5472.108.0002.815.000
08/08/141,331,331,331,351,312.7703.519.5004.705.158
07/08/141,321,321,321,341,293.8364.478.1005.895.153
06/08/141,301,301,311,311,246.29610.668.60013.579.393
05/08/141,301,301,381,381,2910.46010.210.60013.632.900
04/08/141,391,391,421,431,373.2854.502.3006.296.641
 
* Cotações ajustadas por proventos