COPH34 (COPHILLIPS DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/07/22121,08121,08123,24123,24117,532777.908944.892
30/06/22126,99126,99117,56126,99116,163391.709200.656
29/06/22118,70118,70126,99127,00118,70612.760333.232
28/06/22125,25125,25125,38125,66123,35471.435178.622
27/06/22121,22121,22120,35122,16120,12273.279397.293
24/06/22118,95118,37115,24121,33115,24203.393401.696
23/06/22114,12113,56121,11123,12113,4453218.5472.143.264
22/06/22120,77120,18121,65121,65117,721084.355523.555
21/06/22128,00127,38122,60128,47122,604472.530320.408
20/06/22121,50120,91118,89120,91118,023464076.622
17/06/22121,89121,30129,11130,14118,585348.8511.093.486
15/06/22137,63136,96141,71142,24136,532741.268177.659
14/06/22143,54142,84142,90146,85140,952975.968861.409
13/06/22143,60142,90141,82144,64138,843684.075581.154
10/06/22145,69144,98145,79147,85143,501887.3461.077.262
09/06/22145,80145,09148,27148,30145,09952.214327.487
08/06/22149,20148,47149,26151,81147,282.92837.1445.568.648
07/06/22148,40147,68141,41148,69141,1357131.6364.642.566
06/06/22141,40140,71141,31141,31139,6059618.4552.602.884
03/06/22145,31144,60138,62144,60136,6826531.2514.409.795