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
18/05/213,823,823,703,863,6826.293 167.859.634
17/05/213,683,683,613,733,6113.34218.425.10067.741.996
14/05/213,613,613,623,653,5513.83916.884.10060.976.154
13/05/213,593,593,493,603,4817.72726.182.30093.280.405
12/05/213,493,493,473,563,4518.05418.949.10066.159.408
11/05/213,483,483,463,503,4310.48410.169.80035.323.107
10/05/213,493,493,503,523,4712.13712.450.30043.473.982
07/05/213,513,513,493,543,4810.94113.519.40047.401.113
06/05/213,493,493,463,513,4316.89218.862.40065.514.219
05/05/213,473,473,513,563,4619.58045.377.800159.768.018
04/05/213,403,403,433,443,3620.60022.018.70074.779.670
03/05/213,423,423,493,513,4131.82125.194.50086.848.327
30/04/213,453,423,463,483,4218.79331.989.900110.910.984
29/04/213,513,483,513,523,4419.85022.877.60080.274.991
28/04/213,533,503,623,623,4528.04962.146.700219.978.785
27/04/213,653,623,743,753,5720.59632.807.500120.517.719
26/04/213,783,753,723,763,7013.67314.717.30055.428.170
23/04/213,753,723,853,863,7128.75323.012.50087.202.628
22/04/213,873,843,633,853,6023.38152.456.100198.254.680
20/04/213,653,623,653,663,5719.79221.970.80079.770.685