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
06/08/205,605,605,075,635,0757.179117.781.400644.673.092
05/08/205,065,065,205,295,0228.52551.220.600262.070.194
04/08/205,135,135,305,485,0834.70656.368.200296.392.276
03/08/205,405,405,385,575,1447.90182.459.300444.346.681
31/07/205,375,374,885,424,8552.513116.634.000605.047.102
30/07/204,844,844,904,934,8045.85947.220.200229.183.513
29/07/204,944,944,885,074,8059.924127.934.900630.593.239
28/07/205,125,125,205,285,0932.56336.280.100187.854.747
27/07/205,245,245,345,435,1921.80835.924.100190.512.479
24/07/205,275,275,175,365,0130.02160.743.300315.931.964
23/07/205,225,225,535,535,2130.00761.686.600330.277.741
22/07/205,525,525,355,765,3565.954117.429.300651.926.484
21/07/205,335,335,335,435,0834.18266.723.200351.755.558
20/07/205,245,245,335,425,2035.72053.833.100284.321.701
17/07/205,265,264,865,324,8373.942151.830.700777.223.850
16/07/204,824,824,884,894,7545.11245.748.100219.531.280
15/07/204,904,904,935,004,8632.37439.653.500195.291.739
14/07/204,904,904,975,004,7329.57057.286.100278.604.620
13/07/204,984,984,975,174,9342.24969.842.100351.957.100
10/07/204,914,915,035,134,7959.70287.593.000432.646.170