CNTO3 (CENTAURO 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
05/03/2123,8923,8922,2923,9022,098.8252.934.30068.804.488
04/03/2122,3122,3121,9723,0321,855.0611.303.80029.144.526
03/03/2121,9721,9722,0422,2121,164.6451.390.10030.003.506
02/03/2122,2622,2622,1622,5521,155.2591.214.00026.423.736
01/03/2122,3622,3622,3723,1422,104.8861.263.60028.579.610
26/02/2122,3622,3623,3323,4621,878.0522.042.70045.837.813
25/02/2123,2123,2123,9023,9423,219.7571.664.50039.154.401
24/02/2123,9423,9423,8224,0723,057.2781.896.80044.561.463
23/02/2123,8023,8023,4024,1523,155.282988.00023.373.908
22/02/2123,2523,2523,3523,6622,799.020 43.025.733
19/02/2124,2424,2423,2624,2622,866.9031.586.30037.535.983
18/02/2123,2523,2523,2623,3422,883.253740.30017.112.531
17/02/2123,3823,3823,2723,5122,764.5021.040.30024.117.662
12/02/2123,2723,2723,0723,4122,874.9401.081.70025.074.085
11/02/2123,1123,1123,2623,5423,015.2111.364.10031.615.081
10/02/2123,2523,2524,0024,1623,077.3261.708.30040.030.092
09/02/2123,9623,9624,6624,6823,837.8082.750.70066.043.911
08/02/2124,6824,6824,9124,9724,544.7031.066.30026.357.396
05/02/2124,9424,9425,2125,4724,764.7071.071.10026.763.102
04/02/2125,1425,1425,0125,4024,937.5391.611.20040.521.020