CGAS5 (COMGAS PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/10/20188,19188,19191,55191,55188,198800151.435
22/10/20190,95190,95191,00191,00189,90151.900362.388
21/10/20188,93188,93189,91189,99188,936700132.839
20/10/20187,50187,50190,00190,48187,50141.600302.823
19/10/20189,99189,99188,87189,99188,87550094.883
16/10/20187,14187,14186,92187,29186,926600112.305
15/10/20189,16189,16188,89191,00185,39386.1001.151.080
14/10/20196,11196,11178,84196,11177,393110.6001.915.214
13/10/20177,20177,20179,55180,40177,20283.900698.469
09/10/20178,03178,03177,36179,00177,00203.800676.331
08/10/20176,60176,60179,10179,10176,6081.000178.351
07/10/20178,83178,83182,06182,06178,83131.500270.537
06/10/20181,71181,71183,90183,90181,71172.100383.914
05/10/20183,19183,19185,16185,16183,19131.600295.094
02/10/20183,16183,16182,91183,17181,70172.100382.933
01/10/20181,00181,00171,70181,00171,70192.900513.455
30/09/20173,01173,01173,90175,00173,01285.000868.511
29/09/20173,90173,90174,94177,41173,00334.100718.138
28/09/20173,10173,10175,06175,06173,10293.600627.561
25/09/20174,70174,70176,24177,90174,70171.900333.389