CASH3 (MELIUZ 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
20/04/2130,6230,6232,4032,4030,628.8032.784.20086.429.287
19/04/2132,4032,4033,5033,8232,316.2941.411.00046.348.634
16/04/2133,5033,5033,1934,1033,196.2321.530.40051.597.283
15/04/2132,9832,9832,5133,8232,217.9612.059.30068.172.330
14/04/2131,6431,6432,9533,2530,889.3162.440.70077.955.032
13/04/2132,9132,9133,7534,7432,2111.7452.521.50085.238.953
12/04/2133,5033,5033,0033,9832,617.0721.663.70055.227.962
09/04/2132,6532,6532,1033,7831,2112.8762.897.40095.251.379
08/04/2132,4932,4930,5132,7330,2812.8363.363.200107.791.304
07/04/2130,0530,0529,7030,3728,6410.6402.551.70075.968.124
06/04/2129,7329,7329,0029,9828,5015.3153.650.700107.388.163
05/04/2127,8627,8625,7027,8625,6214.5043.873.000105.039.263
01/04/2125,3725,3724,6425,8724,017.4421.755.70043.836.204
31/03/2124,6024,6025,0025,5024,329.3932.894.00072.263.289
30/03/2123,3923,3922,7023,3922,435.1361.637.60037.363.619
29/03/2122,7222,7222,7123,4522,324.3411.047.50023.873.137
26/03/2123,0223,0222,8023,1922,524.1731.141.70026.142.466
25/03/2122,4022,4022,7623,2021,674.9381.274.50028.666.514
24/03/2122,7022,7023,9724,1122,373.129805.10018.707.661
23/03/2123,8823,8823,8824,2923,552.077493.00011.799.516