CSNA3 (SID NACIONAL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2016,4016,4016,7116,8816,3119.4128.921.500147.885.889
17/09/2016,7316,7316,0716,7716,0517.7408.959.000148.086.916
16/09/2016,3116,3116,4516,5216,0718.7588.644.000140.291.409
15/09/2016,5916,5916,3816,7416,1426.40811.634.900192.256.022
14/09/2016,2016,2016,1016,4315,9525.60011.995.000193.959.027
11/09/2016,0016,0015,4016,3215,3729.29716.115.700257.398.075
10/09/2015,3815,3815,7416,0615,3219.89710.874.600170.821.009
09/09/2015,8115,8115,1015,9015,1028.85515.795.800247.904.853
08/09/2015,0615,0614,6915,1714,4421.23312.991.200192.899.537
04/09/2014,9714,9714,9815,1914,5727.62424.399.900363.114.072
03/09/2015,0315,0315,1515,4414,8528.10513.708.600206.495.922
02/09/2015,2615,2615,5015,8314,8529.16019.352.500293.893.730
01/09/2015,4715,4715,4215,6415,2925.6139.437.000145.975.854
31/08/2015,2115,2114,9915,7714,9029.48118.407.900283.199.295
28/08/2015,2515,2515,0615,3614,8125.78512.281.300185.610.080
27/08/2014,9514,9514,6515,0914,5021.03211.805.900175.450.800
26/08/2014,6114,6115,0615,1614,4122.76411.411.500167.983.575
25/08/2014,8414,8414,5914,9714,2120.63613.468.600196.489.037
24/08/2014,5514,5514,5614,8014,4615.3877.179.400104.891.943
21/08/2014,4814,4814,7214,7814,2122.25111.554.300166.411.526