ALSO3 (ALIANSCSONAE 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
17/05/2220,1220,1220,1620,4519,976.9851.193.60024.083.754
16/05/2219,8719,8719,6719,9319,414.833932.50018.425.529
13/05/2219,6919,6919,6519,9019,483.946972.30019.122.203
12/05/2219,5719,5718,7419,5718,674.108999.80019.315.119
11/05/2219,0419,0418,9519,2718,815.5741.142.60021.781.192
10/05/2218,8718,8718,9619,1918,557.0621.467.10027.648.170
09/05/2218,8518,8518,3218,8518,1610.1074.203.60078.449.431
06/05/2218,6318,6319,1019,1918,3411.5323.065.50056.969.067
05/05/2219,1719,1719,9520,1418,789.9482.337.20044.484.132
04/05/2220,1120,1120,0320,1419,179.8792.432.80047.545.335
03/05/2220,0520,0520,0620,6319,916.8211.831.10036.783.706
02/05/2220,4420,0520,7220,9419,807.0291.405.10028.780.887
29/04/2221,1020,7021,5521,9420,5715.4673.242.70069.959.905
28/04/2221,1320,7320,6620,9020,4610.1552.124.70044.945.603
27/04/2220,9520,5520,6821,1620,473.271634.30013.370.833
26/04/2221,0120,6120,6520,9420,447.1221.215.90025.596.890
25/04/2221,1820,7820,7520,8920,137.9101.226.00025.669.294
22/04/2221,3220,9121,2621,4820,917.2391.090.70023.547.241
20/04/2221,9621,5421,2521,7821,1911.5131.866.60040.890.049
19/04/2221,3820,9720,7621,1920,367.3901.645.10034.861.609