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
17/01/2014,7814,7814,8914,9914,6312.76810.729.900158.774.405
16/01/2014,7614,7614,7114,8614,5011.7427.838.500115.187.036
15/01/2014,6314,6314,8015,0614,4415.53610.807.300158.447.017
14/01/2014,8314,8315,0415,3614,8016.12913.980.000211.526.927
13/01/2015,0715,0714,3115,1214,3121.09413.116.300194.112.130
10/01/2014,2114,2114,1014,3914,049.8777.552.500107.787.365
09/01/2014,0514,0514,2514,3213,909.5527.993.800112.956.024
08/01/2014,2014,2014,2514,3814,158.9877.328.200104.385.827
07/01/2014,2214,2214,2914,4414,1411.3287.751.300110.521.619
06/01/2014,2214,2214,5014,5014,1513.7978.453.600120.615.816
03/01/2014,5814,5814,4014,7514,3814.33117.188.500250.281.464
02/01/2014,6914,6914,2614,8014,2121.94613.780.900201.726.410
30/12/1914,1114,1113,9714,3813,9311.5108.340.300118.521.154
27/12/1913,9613,9614,6614,7013,9217.21911.585.900164.159.052
26/12/1914,5014,5014,5814,7114,3518.64712.515.500182.307.404
23/12/1914,5314,5314,0714,5913,9621.28612.053.600173.734.175
20/12/1913,8113,8113,7514,0813,6811.94612.927.100179.552.180
19/12/1913,7313,7313,6813,9013,6212.94610.644.800146.689.498
18/12/1913,7313,7313,9013,9113,6115.85311.698.200160.555.547
17/12/1913,8813,8814,0314,1213,7813.1787.002.90097.442.490