AALR3 (ALLIAR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/219,469,468,999,508,822.119612.5005.625.101
04/03/218,928,928,889,158,762.347507.2004.534.348
03/03/218,828,829,029,028,542.331732.5006.402.572
02/03/219,029,028,929,098,672.554789.2007.008.140
01/03/219,039,039,169,418,972.761721.7006.595.893
26/02/219,019,019,509,539,012.897887.8008.184.369
25/02/219,479,479,939,969,475.6241.983.40019.314.518
24/02/2110,1810,189,9210,389,921.705542.3005.513.840
23/02/219,919,919,9010,069,672.842585.5005.775.899
22/02/219,829,8210,0510,149,822.742 7.934.720
19/02/2110,3310,3310,5510,5510,281.172251.2002.612.377
18/02/2110,4310,4310,4710,5510,251.150247.4002.562.394
17/02/2110,4010,4010,5510,5510,30839203.4002.120.959
12/02/2110,4410,4410,5110,6010,38824202.4002.122.298
11/02/2110,5010,5010,5910,7510,441.542341.9003.618.021
10/02/2110,5010,5010,7010,7510,501.032353.8003.742.121
09/02/2110,7010,7010,8610,8910,65878218.8002.350.248
08/02/2110,8310,8310,9011,0010,751.163294.6003.195.797
05/02/2110,9010,9011,0611,1310,90833205.4002.263.679
04/02/2110,9710,9711,5711,5710,961.297511.9005.693.736