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
12/08/2289,7589,7587,2090,6985,8010.1002.152.900191.792.403
11/08/2283,9783,9787,5087,5983,538.3461.865.000158.173.628
10/08/2286,4086,4083,4987,0083,359.8011.462.200125.650.750
09/08/2282,5082,5085,1585,8481,519.0671.401.300115.373.920
08/08/2284,5784,5786,1787,5984,517.5051.294.800110.764.718
05/08/2285,5785,5787,1087,1084,965.561977.30083.909.874
04/08/2287,0887,0884,6387,9184,6110.7532.287.600198.190.052
03/08/2284,5084,5079,7684,5079,6310.8311.895.700157.928.635
02/08/2279,6479,6479,4780,0778,365.302969.60076.987.060
01/08/2278,9679,0379,0779,9978,285.140 73.968.711
29/07/2279,1479,2280,4880,4878,685.214 116.814.321
28/07/2279,6779,7577,6180,0876,746.2831.202.80094.351.680
27/07/2277,1877,2674,6177,5074,595.960844.00064.622.104
26/07/2274,7374,8176,6476,6474,303.899706.00052.921.677
25/07/2276,2176,2974,5276,7374,183.954609.90046.318.120
22/07/2274,1374,2174,9875,2173,232.688504.50037.482.767
21/07/2274,5674,6474,0375,6274,034.801882.60065.997.987
20/07/2274,2274,3073,7275,3773,326.9991.309.90097.788.137
19/07/2273,8373,9075,1575,2572,805.4361.057.40078.137.415
18/07/2275,0875,1674,6977,4874,255.2051.147.60086.828.891