CAML3 (CAMIL 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
02/12/2011,3111,3111,3411,4411,234.2171.074.00012.159.271
01/12/2011,2611,2611,2411,4311,077.1151.756.50019.704.589
30/11/2011,1411,1411,6811,7211,128.1642.369.90026.865.359
27/11/2011,6811,6811,7211,9311,665.5591.568.00018.449.427
26/11/2011,6911,6911,4711,8211,385.1671.450.10016.843.927
25/11/2011,4711,4711,5011,7411,388.6912.441.00028.067.792
24/11/2011,4411,4411,2011,7710,9419.5156.089.90070.083.428
23/11/2011,1411,1411,1811,2611,015.7761.529.00017.070.977
20/11/2011,0811,0810,9011,1110,764.2431.544.20016.989.566
19/11/2010,8610,8611,2111,3310,818.0672.553.60028.126.877
18/11/2011,1811,1810,8811,2510,7211.8653.643.20040.022.661
17/11/2010,8510,8511,0611,0710,8310.8531.991.30021.736.105
16/11/2011,0411,0411,2911,3310,829.1232.295.00025.185.587
13/11/2011,1911,1911,1811,2411,064.1411.138.80012.695.640
12/11/2011,1511,1511,2611,3610,9311.2852.039.60022.730.545
11/11/2011,2011,2011,3911,4511,0611.6602.572.50028.802.256
10/11/2011,3811,3811,8912,0211,2510.8423.177.60036.669.849
09/11/2011,8911,8912,3412,3911,788.2712.479.90029.831.724
06/11/2012,0512,0512,1612,2412,014.9731.224.90014.836.340
05/11/2012,2012,2012,1912,4211,9711.5074.198.90051.148.941