CSRN5 (COSERN PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
11/08/2220,3320,3320,3320,3320,3311002.033
10/08/2220,5820,5820,5820,5820,5812004.116
09/08/2220,3420,3420,5920,5919,7933006.072
05/08/2219,3619,3619,3619,3619,3611001.936
04/08/2219,6019,6018,8020,6818,8055009.856
01/08/2223,2021,9321,0021,9321,0022004.542
29/07/2221,9620,7620,3220,7620,32660013.039
28/07/2220,0018,9118,5918,9118,5981.40027.967
26/07/2218,0017,0117,0117,0117,0111001.800
21/07/2218,0017,0117,0117,0117,0111001.800
15/07/2218,0317,0416,8517,5716,85770012.597
01/07/2219,5718,3918,3918,3918,3922003.914
15/06/2219,6018,4117,9418,4117,9422003.870
14/06/2219,1517,9917,9917,9917,9993.80072.770
07/06/2222,4021,0421,0321,0420,8144008.931
06/06/2222,4021,0421,0421,0421,0411002.240
25/05/2221,5020,2020,2020,2020,2051.90040.850
16/05/2218,4117,3016,9117,3016,9141.10020.209
11/05/2218,4017,2917,2917,2917,2922003.680
28/04/2218,2017,1017,1017,1017,1012003.640