ADHM3 (ADVANCED-DH 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
29/05/202,342,342,542,542,3315070.600167.222
28/05/202,422,422,272,692,27404219.900550.135
27/05/202,332,332,322,332,285020.20046.731
26/05/202,302,302,332,352,275819.30044.607
25/05/202,282,282,302,342,268544.100100.986
22/05/202,232,232,282,312,237019.10043.075
21/05/202,242,242,412,412,2415882.000187.030
20/05/202,352,352,442,672,35273124.600308.327
19/05/202,432,432,062,742,05491295.500741.736
18/05/202,112,112,032,222,036717.20037.188
15/05/202,032,032,052,102,00249.90020.278
14/05/202,032,032,052,101,953016.50033.628
13/05/202,052,052,182,202,055015.90033.523
12/05/202,162,162,212,272,157730.70067.401
11/05/202,212,212,272,302,187427.50061.268
08/05/202,342,342,272,462,226415.40035.922
07/05/202,342,342,402,422,189825.40058.885
06/05/202,382,382,392,492,38339.70023.481
05/05/202,382,382,412,482,386923.90057.921
04/05/202,382,382,402,532,387837.70091.402