CIEL3 (CIELO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/207,007,007,117,156,988.6437.552.60053.162.782
23/01/207,127,127,157,277,0919.89118.735.900134.043.332
22/01/207,167,166,947,236,9016.43113.775.20097.721.105
21/01/206,906,907,057,096,9026.38015.722.000110.043.687
20/01/207,057,057,147,217,0516.35416.267.500115.759.130
17/01/207,237,237,307,377,1935.00717.800.100129.033.857
16/01/207,307,307,307,387,1816.88827.774.500202.564.861
15/01/207,277,277,497,497,2517.02917.983.300131.616.726
14/01/207,497,497,457,507,339.5516.998.40051.908.348
13/01/207,437,437,437,577,3912.54811.458.70085.400.418
10/01/207,407,407,377,537,3114.77314.090.800104.778.696
09/01/207,357,357,757,767,2939.88729.809.600223.271.737
08/01/207,837,838,048,087,8220.70815.065.300119.241.672
07/01/208,018,018,288,318,0115.74310.229.80083.032.846
06/01/208,258,258,408,448,1516.5379.634.20079.772.356
03/01/208,468,468,438,548,3720.09713.341.700112.532.581
02/01/208,578,578,508,578,2516.24514.708.800123.668.853
30/12/198,378,358,558,658,3510.6419.824.60083.041.167
27/12/198,548,528,778,868,4829.99217.658.800152.474.425
26/12/198,708,688,528,718,4213.2778.319.50071.417.012