CSNA3 (SID NACIONAL 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
18/05/2217,6317,6318,3318,4617,6019.75510.283.100184.855.245
17/05/2218,7218,7218,7019,2118,6115.0458.703.500164.115.436
16/05/2218,4018,4018,1118,6818,0233.25910.182.700187.678.700
13/05/2217,9217,9217,5018,2217,3721.97911.529.900206.541.918
12/05/2217,2417,2417,6017,8916,9634.82220.307.800349.796.862
11/05/2218,2518,2518,4018,9918,1928.15915.737.200291.458.496
10/05/2217,9617,9619,2419,3017,6627.88317.591.000317.817.689
09/05/2219,0719,0719,3319,5118,9717.4629.674.900186.087.066
06/05/2219,9719,9719,9920,3519,5620.0409.287.000185.793.153
05/05/2220,2020,2021,1621,3619,5132.74517.058.400341.723.886
04/05/2221,4721,4720,7321,4720,3517.9158.546.700177.881.485
03/05/2220,9220,9220,0820,9220,0822.47310.819.900223.157.672
02/05/2220,0320,0320,2920,5019,4522.67012.605.500249.390.201
29/04/2221,0720,3921,2921,7420,2820.88812.045.900259.413.392
28/04/2221,4720,7820,5220,9620,1013.7188.219.500174.302.710
27/04/2221,0020,3220,3420,8520,1820.93113.219.400280.032.580
26/04/2220,0819,4320,5720,7019,4324.87314.086.200289.266.136
25/04/2221,4320,7420,5620,9820,1325.88315.430.400328.114.135
22/04/2222,0121,3022,3422,4321,1329.89716.105.800360.235.395
20/04/2223,8423,0723,8723,9122,8616.3737.829.800187.170.557