CIEL3 (CIELO 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
07/07/204,754,754,804,824,7022.49532.568.500154.816.532
06/07/204,834,834,854,884,8138.54533.965.100164.410.804
03/07/204,804,804,894,894,7618.67619.924.10095.581.243
02/07/204,854,855,005,004,7343.88842.425.300205.904.995
01/07/204,874,874,965,094,8345.63470.223.800347.623.589
30/06/204,624,624,584,744,5522.62827.310.700127.024.385
29/06/204,624,624,664,684,4326.57947.610.600217.035.963
26/06/204,634,634,884,914,5632.17142.632.700199.295.607
25/06/204,874,874,805,004,7054.15678.161.900381.008.863
24/06/204,704,704,915,074,6678.649114.707.000558.013.367
23/06/205,405,405,625,645,3625.82440.786.100223.979.835
22/06/205,515,515,735,805,5036.88151.423.300288.416.009
19/06/205,705,705,885,935,4699.850116.013.300655.076.541
18/06/205,635,635,125,745,0583.684116.098.300643.817.694
17/06/205,185,184,975,244,5955.98387.024.500434.208.477
16/06/204,964,965,195,324,9594.884101.929.100517.792.250
15/06/204,804,804,905,674,74136.182216.675.5001.117.184.401
12/06/204,214,214,364,534,2041.32335.754.600153.971.655
10/06/204,564,564,954,954,5432.23441.135.800192.465.507
09/06/204,844,844,554,994,4937.97441.256.300198.674.779