AVLL3 (ALPHAVILLE 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
10/08/2220,0020,0020,0020,0020,0048.400168.000
09/08/2218,5018,5018,5018,5018,5023005.550
29/07/2219,0019,0019,0019,0019,00370013.300
28/07/2218,9918,9919,0019,0018,99152.80053.192
27/07/2220,9820,9819,0120,9819,0151.90039.665
26/07/2219,0119,0119,0119,0119,01211.800224.318
25/07/2218,2918,2918,2918,2918,2934007.316
21/07/2219,3519,3519,5219,5219,3555009.708
20/07/2219,5019,5021,0021,0019,50116.400125.250
19/07/2219,3619,3619,5019,5019,36380015.558
18/07/2219,4919,4920,0020,0019,49670013.745
15/07/2222,0022,0021,0022,0021,00450010.900
14/07/2220,9920,9920,9920,9920,99350010.495
13/07/2219,5119,5120,9921,0019,3091.00019.999
12/07/2220,0020,0021,0021,0020,00890018.101
11/07/2220,8920,8920,9920,9920,8933006.277
05/07/2218,5318,5318,5118,5318,5122003.704
04/07/2221,0021,0021,0021,0021,0022004.200
30/06/2219,9019,9018,7919,9018,7993.50069.517
29/06/2218,7918,7921,0021,0018,50198.000151.034