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
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
07/11/1921,4221,4221,5521,6021,3066195.5002.048.386
06/11/1921,5321,5321,2321,6221,13818124.5002.667.992
05/11/1921,3821,3821,3721,3820,82861317.8006.671.458
04/11/1921,2921,2921,2721,4421,09804148.9003.170.725
01/11/1921,2621,2621,4621,4621,01768155.6003.308.375
31/10/1921,4021,4020,8621,4020,631.156188.8003.993.673
30/10/1921,0521,0520,7821,2020,781.076161.8003.394.125
29/10/1921,0021,0020,7021,4620,701.739256.0005.382.368
28/10/1920,8320,8321,0021,1720,731.119394.2008.212.748
25/10/1921,1521,1521,3421,4321,1554974.0001.573.968
24/10/1921,3921,3921,6121,8621,21729103.0002.217.399
23/10/1921,6221,6221,5821,7121,34836118.4002.550.450