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
09/12/1923,5223,5223,7523,8723,431.637261.1006.182.563
06/12/1923,5723,5723,5023,7123,101.702283.1006.645.383
05/12/1923,5323,5322,8423,5322,511.534302.5006.969.620
04/12/1922,8022,8022,5322,8022,521.033147.7003.347.473
03/12/1922,5922,5922,2522,7822,201.561273.6006.153.477
02/12/1922,3422,3422,4122,7922,201.292225.3005.034.469
29/11/1922,5222,5222,4022,7722,311.627295.8006.676.099
28/11/1922,4322,4322,9122,9122,141.636365.1008.198.858
27/11/1923,2623,2621,8023,2621,801.868424.7009.717.468
26/11/1922,1222,1221,9022,1321,721.426245.6005.395.493
25/11/1921,9421,9422,2122,2121,911.199207.3004.558.540
22/11/1922,2022,2022,2322,2521,661.762330.5007.273.646
21/11/1922,2322,2321,8522,2521,64883126.3002.768.309
19/11/1921,8421,8422,5922,5921,841.104191.6004.256.701
18/11/1922,3722,3721,9622,6621,962.2011.283.20028.376.386
14/11/1921,9521,9521,3321,9520,701.386269.1005.733.256
13/11/1921,0521,0521,3621,4320,392.024321.6006.686.719
12/11/1921,4921,4920,5121,4920,27940302.9006.375.120
11/11/1920,7020,7021,3521,3520,70898164.0003.415.479
08/11/1921,2821,2821,3321,4121,0360998.8002.098.393