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
05/05/2179,4579,4576,3380,3075,837.5861.244.00098.371.281
04/05/2176,0076,0075,6376,7174,424.621787.00059.591.379
03/05/2175,6275,6275,6777,0974,605.8851.253.50095.303.048
30/04/2175,6575,6576,2976,6375,053.592677.80051.259.235
29/04/2176,1776,1477,3177,4976,103.322511.00039.122.095
28/04/2176,8276,7976,7477,2675,082.160302.00023.106.250
27/04/2176,4776,4476,9677,3275,574.996835.30063.889.157
26/04/2176,9176,8878,9278,9974,177.9621.552.600118.850.312
23/04/2179,5079,4778,9880,4178,532.943516.50040.934.274
22/04/2178,9278,8979,8879,9878,152.839431.90034.053.873
20/04/2178,8378,8079,2779,7578,032.390356.40028.118.353
19/04/2178,5678,5380,0680,1978,083.847532.00042.032.225
16/04/2179,5879,5580,9281,4678,399.7931.630.700129.840.068
15/04/2180,9580,9276,1882,5475,8111.9372.562.200206.662.913
14/04/2174,7174,6874,2075,5773,872.702446.90033.421.529
13/04/2174,3974,3675,1675,2273,981.637245.40018.262.384
12/04/2174,3874,3574,9675,3573,872.252372.90027.818.176
09/04/2174,4974,4672,4874,7771,962.848531.40039.316.357
08/04/2173,1373,1071,9174,5771,724.225811.20059.614.144
07/04/2171,7071,6772,9673,0871,631.915337.70024.381.066