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
15/01/2136,5736,5736,5436,7535,333.409547.70019.836.123
14/01/2136,5436,5436,1236,9935,693.049508.80018.554.847
13/01/2136,0936,0936,0936,2535,014.742900.70032.059.084
12/01/2136,0036,0035,8636,0935,203.134566.10020.194.838
11/01/2135,6135,6135,5336,1334,813.624796.30028.222.183
08/01/2135,8735,8735,2136,1135,202.900621.50022.110.063
07/01/2135,2035,2035,6336,7335,204.178754.10027.002.187
06/01/2135,5035,5035,8936,3035,262.412575.10020.516.831
05/01/2135,8335,8336,0236,4035,013.091541.80019.396.714
04/01/2136,0036,0036,3936,6435,622.081475.40017.147.601
30/12/2036,0036,0036,1336,4235,117.1131.421.20050.679.919
29/12/2036,1336,1336,6436,6435,814.027642.00023.110.680
28/12/2036,0336,0336,3036,6935,613.478656.00023.692.564
23/12/2036,3036,3036,2936,8035,624.493696.40025.095.463
22/12/2036,2936,2937,4437,5035,824.065664.20024.172.207
21/12/2037,1637,2736,5337,7935,683.002484.60017.921.891
18/12/2037,3037,4138,7838,7837,413.472603.60022.724.279
17/12/2038,5038,6138,2038,8137,774.226732.10027.992.939
16/12/2038,0538,1637,5538,3136,683.036716.10026.761.685
15/12/2037,4537,5637,4137,5636,452.260519.80019.266.102