CSMG3 (COPASA 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
20/04/2116,7316,7316,0216,8515,9613.8224.467.80074.037.702
19/04/2116,0216,0216,1316,1915,896.9081.790.90028.741.271
16/04/2116,1316,1315,7116,1815,6813.1533.588.10057.506.829
15/04/2115,7215,7215,4315,7715,397.6292.159.40033.788.172
14/04/2115,3915,3915,5215,5215,137.6052.355.40036.049.252
13/04/2115,4815,4815,5515,5915,346.2351.548.70023.987.466
12/04/2115,5115,5115,3915,6415,346.8512.667.00041.392.935
09/04/2115,3715,3715,3315,5515,298.0632.503.70038.656.187
08/04/2115,3215,3215,0815,4415,056.9922.440.10037.294.004
07/04/2115,0915,0915,2215,2915,039.6192.302.10034.868.059
06/04/2115,1115,1114,9915,2114,945.7711.536.40023.145.281
05/04/2114,9514,9515,3015,3614,926.4091.502.80022.641.258
01/04/2115,1615,1615,2215,3015,026.3992.270.40034.441.402
31/03/2115,1015,1015,0115,2114,886.7722.400.10036.175.071
30/03/2115,0115,0114,6615,0514,627.9142.044.10030.325.160
29/03/2114,6914,6914,6914,8514,575.6501.253.10018.381.364
26/03/2114,7714,7714,8614,9514,505.7371.550.80022.853.361
25/03/2114,8214,8214,7515,0514,4611.0052.320.60034.396.853
24/03/2114,9014,7615,1915,1914,716.6601.715.40025.912.469
23/03/2115,2615,1214,9215,4314,8612.7013.421.30052.402.194