CRPG3 (CRISTAL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/04/2169,0069,0069,0069,0069,00220013.800
07/04/2159,9959,9956,8059,9956,80220011.679
05/04/2160,0060,0060,0060,0060,00230018.000
01/04/2160,0060,0060,0060,0060,00380048.000
22/03/2151,0051,0051,0051,0051,0011005.100
19/03/2150,0050,0050,0050,0050,0011005.000
16/03/2150,5050,5050,6151,0050,50440020.272
12/03/2146,0046,0050,0150,0146,00440019.601
02/03/2144,2044,2044,2144,2144,20230013.261
17/02/2145,2145,2143,2045,2143,20230013.161
10/02/2145,3345,3345,3345,3345,3311004.533
09/02/2145,1045,1049,0049,0045,00171.70080.408
05/02/2146,4546,4546,4546,4546,45240018.580
04/02/2145,9045,9043,6146,0043,61101.00044.998
27/01/2143,5743,5743,6044,1043,57440017.485
20/01/2148,9948,9948,9948,9948,9911004.899
18/01/2149,5049,5049,5049,5049,5022009.900
15/01/2150,0150,0143,9050,6043,90450023.842
14/01/2141,9041,9040,0041,9039,50890036.401
12/01/2140,0140,0140,0140,0140,0111004.001