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
21/09/2029,2529,2528,3029,4227,472.477491.40014.004.590
18/09/2028,8028,8029,4929,5228,402.330489.90014.192.765
17/09/2029,7029,7030,3130,3129,502.503398.20011.837.685
16/09/2030,4730,4731,0031,3030,431.895338.50010.444.841
15/09/2030,7030,7031,4931,7930,652.182329.70010.206.727
14/09/2031,3731,3728,9631,4428,806.5861.272.20039.270.607
11/09/2028,7928,7930,5030,6428,703.770725.00021.330.610
10/09/2030,4330,4331,5931,6029,972.625514.10015.723.672
09/09/2031,4531,4531,2431,8030,653.663685.90021.536.180
08/09/2030,9930,9930,8831,6629,504.109734.50022.858.614
04/09/2030,9030,9030,4130,9029,573.415728.50022.052.132
03/09/2030,4030,4030,1630,9329,913.694671.80020.452.210
02/09/2030,1530,1529,5230,3629,014.159866.10025.645.622
01/09/2029,2529,2530,0030,2329,136.2361.048.20030.842.991
31/08/2029,9429,9430,4431,2029,613.747636.80019.198.107
28/08/2030,8830,8829,7931,4729,344.8961.018.40030.889.677
27/08/2029,7529,7528,5930,1428,584.159773.60022.941.597
26/08/2028,5928,5928,3728,8927,892.3431.002.70028.343.597
25/08/2028,2628,2627,7328,3727,551.641660.80018.496.403
24/08/2027,5527,5528,5528,8427,392.198714.00019.768.722