CRPG3 (CRISTAL 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
13/06/2240,8040,8040,8040,8040,8011004.080
31/05/2241,3041,3041,3041,3041,30240016.520
30/05/2241,3041,3041,3041,3041,3011004.130
25/05/2241,2241,2241,2241,2241,2211004.122
11/05/2241,6041,2241,2241,2241,22230012.480
10/05/2242,5442,1542,1542,1542,1511004.254
20/04/2252,0551,5751,5751,5751,57220010.410
08/04/2260,0059,4559,4559,4559,4511006.000
01/04/2259,0058,4658,4658,4658,46120011.800
14/03/2269,9969,3569,3569,3569,3511006.999
15/02/2275,7875,0975,0975,0975,0911007.578
28/12/2175,7875,0975,0975,0975,0911007.578
30/11/2194,6993,1193,1193,1193,1111009.469
18/08/21110,50106,97106,96106,97106,96220022.099
20/07/21130,00125,84135,51135,51120,99550064.798
19/07/21130,00125,8496,80125,8496,80990096.001
16/07/2192,1789,2287,1990,7687,19101.00091.646
13/07/2197,0192,2493,1893,1892,24220019.501
12/07/2198,0093,1893,1893,1893,1811009.800
07/07/2191,1386,6586,6586,6586,6511009.113