CIEL3 (CIELO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/213,603,603,653,713,4529.11264.205.500231.417.543
25/02/213,633,633,853,923,6129.17941.271.700155.021.962
24/02/213,863,863,823,883,7225.53930.459.700116.145.146
23/02/213,813,813,743,833,6436.54439.163.500147.419.273
22/02/213,743,743,543,893,4647.370 299.654.873
19/02/213,573,573,583,613,5322.54126.283.40093.701.713
18/02/213,593,593,673,683,5661.27647.738.600172.348.346
17/02/213,683,683,683,723,5726.77050.982.800186.697.558
12/02/213,663,663,893,903,6542.93197.276.400362.273.293
11/02/213,923,923,933,993,9019.89025.892.100101.977.554
10/02/213,913,914,064,093,9123.96228.617.900113.822.666
09/02/214,064,064,064,113,9921.12339.138.500158.654.849
08/02/214,064,064,204,204,0430.28647.138.500193.481.506
05/02/214,194,194,154,254,1031.19750.733.200211.985.725
04/02/214,134,134,204,234,0817.10625.926.100107.498.424
03/02/214,204,204,204,324,1625.20539.261.500166.023.274
02/02/214,224,224,214,334,1627.77952.337.100222.056.360
01/02/214,204,194,204,314,0642.01561.577.100258.454.369
29/01/214,114,104,074,324,0463.847145.585.300613.929.224
28/01/214,134,124,154,224,0050.03173.912.600303.907.272