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
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
19/04/213,683,653,663,723,6413.39524.454.70090.471.202
16/04/213,683,653,653,663,6111.69715.110.80055.395.857
15/04/213,683,653,673,693,6310.51918.192.30067.042.613
14/04/213,693,663,733,743,6610.81019.674.70073.250.530
13/04/213,753,723,803,813,7113.16125.695.40097.394.195
12/04/213,833,803,803,923,7845.51732.604.600126.282.205
09/04/213,813,783,783,823,7310.00719.368.80073.682.239