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
05/12/198,088,087,718,127,6819.23022.001.200175.260.735
04/12/197,687,687,847,847,6711.1928.943.40069.099.698
03/12/197,837,837,837,897,6913.2978.595.50066.576.850
02/12/197,777,777,827,877,7119.74014.366.500112.020.112
29/11/197,807,807,757,837,6510.27010.232.40079.477.733
28/11/197,747,747,497,757,4612.03110.959.10083.909.991
27/11/197,467,467,647,677,4111.38010.620.20079.509.514
26/11/197,587,587,797,897,4819.96718.894.900143.660.355
25/11/197,827,827,537,897,4825.48717.758.300137.348.114
22/11/197,537,537,677,707,4813.8579.805.70074.245.001
21/11/197,647,647,687,737,5613.22310.017.50076.461.916
19/11/197,657,657,717,817,6310.6958.563.00065.911.430
18/11/197,657,657,987,987,5918.15814.594.100112.224.447
14/11/197,897,898,058,197,8814.42812.443.40099.477.580
13/11/198,018,017,968,037,8130.94718.862.400150.261.890
12/11/197,957,957,978,067,7319.21718.344.800145.102.964
11/11/198,028,027,748,037,5921.63520.406.800160.469.689
08/11/197,747,747,617,957,5023.40521.861.100169.588.211
07/11/197,637,637,417,637,3515.98834.157.300255.207.787
06/11/197,367,367,397,427,2515.57613.328.80097.665.832