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
05/03/218,838,838,488,978,207.6673.224.20027.636.193
04/03/218,528,528,318,678,298.2405.300.20045.179.785
03/03/218,348,348,418,568,0013.7117.654.90062.342.902
02/03/218,548,548,938,958,1217.6539.754.10081.700.026
01/03/218,958,959,409,408,7214.6966.246.90055.922.641
26/02/219,289,289,769,769,236.2162.963.80027.923.862
25/02/219,739,7310,3210,329,495.0972.900.00028.419.737
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