ARZZ3 (AREZZO CO 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
23/05/2279,5179,5181,8482,0879,006.234948.80075.867.353
20/05/2281,3681,3682,0582,8279,714.851960.50077.617.525
19/05/2281,2081,2081,2782,3079,797.9351.186.80095.950.178
18/05/2281,8581,8582,4283,2081,045.564803.30065.789.995
17/05/2282,7782,7783,8584,5682,303.928664.40055.152.491
16/05/2282,7782,7782,0383,1180,945.132814.30066.914.100
13/05/2282,4982,4980,7084,3280,596.421918.30075.997.773
12/05/2280,3680,3678,8581,2978,488.1191.374.500109.840.405
11/05/2279,5079,5080,9081,2579,504.687835.40067.092.137
10/05/2280,8280,8280,0781,5978,519.9841.603.700128.525.540
09/05/2279,6179,6181,0081,6779,006.0471.050.90084.006.293
06/05/2282,2082,2084,2084,4481,2512.1661.767.200145.451.383
05/05/2285,0285,0287,9487,9482,727.5321.232.700103.695.312
04/05/2288,4688,4687,0988,4683,298.2611.582.400134.706.015
03/05/2287,1087,1088,2588,5986,454.226704.70061.548.742
02/05/2287,9787,9788,0289,6786,605.2571.046.90091.853.155
29/04/2289,4789,0189,9492,0188,656.4741.229.000111.015.253
28/04/2289,9889,5290,5190,9988,374.175651.30058.558.479
27/04/2290,2289,7690,5391,9089,543.802563.00051.139.938
26/04/2289,8789,4191,5192,2588,225.0501.108.20099.810.300