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
05/08/2218,8319,6920,3921,1119,46131.30024.755
01/08/2222,5023,5323,0024,4823,00102.00045.773
29/07/2222,2523,2722,9023,2722,9034008.800
28/07/2221,0021,9621,4321,9621,4344008.247
27/07/2219,0019,8719,8719,8719,8711001.900
22/07/2220,9921,9521,9521,9521,9511002.099
21/07/2220,0020,9120,9120,9120,9111002.000
18/07/2220,0120,9221,1321,1320,9261.20024.232
15/07/2221,3022,2718,3222,2718,32101.20022.421
12/07/2221,0021,9622,8922,8921,9623006.389
07/07/2221,8922,8922,8922,8922,8911002.189
01/07/2220,3021,1121,1121,1121,1114008.120
30/06/2220,5021,3221,3221,3221,3214008.200
28/06/2220,5021,3221,3221,3221,3211002.050
27/06/2219,7020,4919,4721,8419,47770013.779