ANIM3 (ANIMA 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
24/02/2110,1910,1910,3010,5110,088.1392.627.10027.035.707
23/02/2110,3010,3010,4310,469,904.3181.646.20016.765.108
22/02/2110,4010,4010,1010,579,815.480 33.301.437
19/02/2110,4610,4610,3710,5510,134.8672.034.80020.835.242
18/02/2131,0310,3410,7010,7410,243.032870.50027.113.788
17/02/2132,1010,7010,7710,8510,562.390464.60014.896.682
12/02/2132,2210,7410,8910,8910,632.114353.80011.362.708
11/02/2132,5910,8610,7010,8810,572.424477.60015.424.132
10/02/2132,3010,7611,2511,2510,693.554640.80020.807.689
09/02/2133,5311,1711,2611,4311,033.324578.60019.546.933
08/02/2133,8211,2711,2311,3911,193.072612.80020.751.319
05/02/2133,7711,2511,0311,2810,962.898556.30018.600.378
04/02/2133,1311,0411,0911,3310,953.842684.10022.730.586
03/02/2133,5111,1711,0711,3510,854.930945.30031.421.461
02/02/2133,4011,1311,1011,3111,063.945570.50019.109.005
01/02/2133,1311,0411,3411,3811,002.478505.70016.873.349
29/01/2133,5311,1711,5511,5911,044.377715.70024.085.811
28/01/2134,8611,6211,4311,6211,334.8161.181.20040.745.857
27/01/2134,3411,4411,2011,5310,975.4861.114.40037.716.406
26/01/2134,0311,3411,5911,7811,272.692478.80016.513.134