CSRN3 (COSERN 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
12/08/2220,5020,5020,5020,5020,50360012.300
11/08/2220,5020,5018,3320,5018,33690017.571
10/08/2219,6619,6619,7119,7119,6533005.902
09/08/2218,9518,9518,8119,9918,81660011.574
08/08/2219,6919,6918,9019,6918,9034007.716
05/08/2218,8318,8319,5020,1918,61131.30024.755
01/08/2222,5021,3420,8722,2020,87102.00045.773
29/07/2222,2521,1020,7721,1020,7734008.800
28/07/2221,0019,9219,4319,9219,4344008.247
27/07/2219,0018,0218,0218,0218,0211001.900
22/07/2220,9919,9119,9119,9119,9111002.099
21/07/2220,0018,9718,9718,9718,9711002.000
18/07/2220,0118,9819,1719,1718,9861.20024.232
15/07/2221,3020,2016,6220,2016,62101.20022.421
12/07/2221,0019,9220,7620,7619,9223006.389
07/07/2221,8920,7620,7620,7620,7611002.189
01/07/2220,3019,1519,1519,1519,1514008.120
30/06/2220,5019,3419,3419,3419,3414008.200
28/06/2220,5019,3419,3419,3419,3411002.050
27/06/2219,7018,5817,6619,8117,66770013.779