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
07/05/2150,6350,6351,1151,4249,6230.22410.860.300546.491.205
06/05/2150,5050,5051,1951,3749,0635.95811.794.500590.706.952
05/05/2149,6949,6948,7450,1448,7430.6019.531.200472.567.615
04/05/2148,1448,1447,5249,2546,8131.14011.708.000563.455.432
03/05/2147,8247,8249,0049,0046,9336.07811.608.600553.918.967
30/04/2149,1948,5348,9549,4548,1331.38711.724.200579.329.845
29/04/2150,2449,5750,9151,8448,6938.91113.529.700684.518.357
28/04/2151,3750,6850,4051,0850,0221.9997.178.000368.468.495
27/04/2150,9950,3151,1051,1449,3833.82611.387.700579.808.067
26/04/2151,5250,8349,1850,8348,9530.19010.677.300540.850.957
23/04/2149,0348,3748,9549,4246,7745.27517.105.600830.537.340
22/04/2148,7248,0746,5149,1846,0741.76816.065.600781.240.522
20/04/2146,6646,0347,3147,5745,4425.0509.432.800442.548.942
19/04/2147,4346,7947,4347,8946,5224.4659.124.700434.341.649
16/04/2148,0047,3646,4547,3645,0833.66712.758.900600.699.691
15/04/2147,0546,4247,1647,5145,9831.55312.714.200599.309.912
14/04/2146,5145,8944,8346,5744,6740.13515.652.600728.678.727
13/04/2145,0844,4843,3744,6942,8730.22313.472.800600.216.406
12/04/2143,8843,2942,9743,6442,3335.11515.983.700697.314.039
09/04/2143,0942,5140,2642,8640,0738.19318.432.100777.997.557