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
16/04/2110,6510,6510,4010,9210,355.9931.769.20018.955.076
15/04/2110,4610,4610,3510,6310,275.6121.617.80016.973.893
14/04/2110,3410,3410,8911,1510,2311.4714.451.70046.418.589
13/04/2110,8310,8310,5910,9610,516.8733.426.60036.997.986
12/04/2110,6110,6110,5510,6910,475.7401.275.10013.516.720
09/04/2110,5510,5510,4910,8010,374.9421.047.50011.094.999
08/04/2110,5210,5210,4110,7810,415.2461.181.10012.472.709
07/04/2110,4110,4110,7010,8610,356.6511.683.20017.674.461
06/04/2110,7410,7410,4110,7910,359.0713.973.70042.258.265
05/04/2110,4310,439,9910,829,8512.0153.385.70035.328.645
01/04/219,869,8610,1310,179,7611.3232.846.50028.230.437
31/03/2110,0010,009,4810,119,2820.0426.749.70066.862.127
30/03/219,479,478,979,598,9010.5912.510.70023.539.284
29/03/218,988,989,139,158,793.9001.325.80011.842.822
26/03/219,139,139,369,628,976.8853.245.30029.715.192
25/03/219,329,328,859,348,665.2001.957.50017.892.147
24/03/218,858,859,069,068,856.8201.799.80016.056.527
23/03/219,009,009,119,198,8412.3273.709.50033.447.789
22/03/219,179,178,589,328,538.0074.205.40037.976.165
19/03/218,598,598,208,848,188.0233.830.60032.886.351