CCPR3 (CYRE COM-CCP 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
27/10/2013,4113,4113,6913,7113,40605169.0002.281.024
26/10/2013,5613,5614,0914,1213,54775170.5002.349.262
23/10/2014,2514,2514,2014,3714,0813641.800594.129
22/10/2014,1714,1714,2414,4613,95900134.7001.912.576
21/10/2014,2214,2213,7714,5813,77862149.7002.125.558
20/10/2013,9613,9613,9014,0613,7943688.4001.232.449
19/10/2013,8113,8113,7614,0513,62718120.0001.665.857
16/10/2013,7113,7113,7614,0013,451.408211.7002.914.853
15/10/2013,7713,7713,9414,3013,621.873236.9003.314.263
14/10/2013,9413,9414,0014,3413,891.798222.5003.114.894
13/10/2014,0014,0014,0814,3513,802.583407.2005.722.167
09/10/2013,9513,9513,9914,3513,732.449409.0005.705.345
08/10/2013,8813,8813,8014,2713,581.976289.6004.048.113
07/10/2013,7913,7913,7113,9413,532.330272.8003.762.497
06/10/2013,7013,7013,6113,9213,532.136311.0004.259.923
05/10/2013,5913,5913,7113,9413,361.574309.4004.214.313
02/10/2013,5313,5313,4914,4913,312.754578.1008.097.184
01/10/2013,3613,3612,9013,6512,851.463406.3005.451.821
30/09/2012,9012,9012,7013,0512,431.114289.8003.701.399
29/09/2012,6012,6013,2213,2912,60970171.1002.193.529