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
05/03/213,573,573,453,593,4217.96329.931.900105.204.283
04/03/213,463,463,433,523,3842.87642.949.000148.209.399
03/03/213,403,403,323,463,2431.67941.798.100139.452.616
02/03/213,363,363,363,433,1537.19777.876.200255.064.030
01/03/213,383,383,653,683,3837.84069.961.700242.660.977
26/02/213,603,603,653,713,4529.11264.205.500231.417.543
25/02/213,633,633,853,923,6129.17941.271.700155.021.962
24/02/213,863,863,823,883,7225.53930.459.700116.145.146
23/02/213,813,813,743,833,6436.54439.163.500147.419.273
22/02/213,743,743,543,893,4647.370 299.654.873
19/02/213,573,573,583,613,5322.54126.283.40093.701.713
18/02/213,593,593,673,683,5661.27647.738.600172.348.346
17/02/213,683,683,683,723,5726.77050.982.800186.697.558
12/02/213,663,663,893,903,6542.93197.276.400362.273.293
11/02/213,923,923,933,993,9019.89025.892.100101.977.554
10/02/213,913,914,064,093,9123.96228.617.900113.822.666
09/02/214,064,064,064,113,9921.12339.138.500158.654.849
08/02/214,064,064,204,204,0430.28647.138.500193.481.506
05/02/214,194,194,154,254,1031.19750.733.200211.985.725
04/02/214,134,134,204,234,0817.10625.926.100107.498.424