CRPG5 (CRISTAL PNA) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/11/1921,6521,6521,5021,8221,264511.600250.075
19/11/1921,5321,5321,8121,8221,366914.600315.916
18/11/1921,8221,8222,5422,6021,706620.900462.871
14/11/1922,0022,0023,7923,7922,0014128.900645.258
13/11/1923,3023,3022,5323,5822,53519.600221.717
12/11/1922,7922,7922,7023,0022,056610.100227.810
11/11/1922,9022,9024,1924,1921,8034694.8002.134.384
08/11/1924,4924,4924,6424,6524,40347.200176.904
07/11/1924,4924,4924,4724,6224,47418.300203.541
06/11/1924,4724,4724,5024,7924,45339.500233.125
05/11/1924,5024,5024,6724,7824,50407.600186.931
04/11/1924,6824,6824,8124,9524,68354.500111.360
01/11/1924,8124,8124,7225,0024,62397.300180.772
31/10/1924,6124,6124,8024,9824,612410.500260.714
30/10/1924,9724,9724,9924,9924,51417.300180.873
29/10/1925,0025,0024,8625,8024,555511.600296.361
28/10/1924,8524,8524,9825,6424,85467.200180.993
25/10/1925,5025,5025,6025,7625,38263.40086.833
24/10/1925,6025,6025,8626,0125,60418.600222.112
23/10/1925,8725,8725,9725,9825,54253.60092.943