CIEL3 (CIELO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/213,613,613,623,623,5518.35418.340.50065.736.647
21/01/213,663,663,733,753,6214.58121.308.30078.196.630
20/01/213,753,753,773,823,7113.66319.679.80073.929.074
19/01/213,773,773,813,843,7516.24614.580.80055.241.693
18/01/213,813,813,853,853,7723.45827.782.700105.731.921
15/01/213,823,823,893,903,8023.19221.347.80082.111.628
14/01/213,933,933,923,953,8726.96321.733.40085.097.173
13/01/213,883,883,874,043,8524.03052.691.700206.547.430
12/01/213,823,823,723,823,7126.95516.965.70063.972.270
11/01/213,723,723,793,823,6616.80128.454.800106.152.488
08/01/213,833,833,783,833,7316.74531.493.400119.316.132
07/01/213,753,753,733,803,6630.94634.796.800130.146.216
06/01/213,723,723,813,883,7035.91941.678.800157.551.996
05/01/213,813,813,873,883,7828.23129.905.400114.308.987
04/01/213,903,904,034,063,8635.71939.605.300155.999.656
30/12/204,004,003,804,033,8059.42590.984.900360.661.672
29/12/203,833,783,763,823,7026.87928.942.400110.542.108
28/12/203,813,763,553,773,5325.64551.081.500190.419.865
23/12/203,533,483,463,493,4511.70117.095.50060.240.542
22/12/203,493,443,563,583,4320.25736.051.800127.051.611