CTKA3 (KARSTEN 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
07/05/2130,5830,5830,9530,9530,5822006.153
06/05/2130,9830,9830,0031,3928,76232.40071.292
05/05/2131,5031,5032,9933,9830,06162.50079.630
04/05/2130,9630,9633,0036,9929,58455.500182.405
03/05/2131,0031,0032,0032,4929,90212.70083.182
29/04/2129,8929,8930,3930,3928,21440011.838
28/04/2128,5128,5127,6730,0027,67770020.317
27/04/2128,0128,0128,9930,9828,01151.70050.127
26/04/2128,0028,0029,0029,0028,0022005.700
23/04/2127,5027,5027,5931,7927,50131.60046.503
19/04/2127,5027,5025,9827,9325,67670018.764
16/04/2126,0026,0025,6026,0025,6022005.160
15/04/2125,0025,0025,0025,0025,0011002.500
14/04/2125,1225,1225,1225,1225,1211002.512
13/04/2125,0525,0526,3026,3025,0133007.636
12/04/2126,3026,3025,9926,3025,99670018.348
09/04/2127,9027,9027,9027,9025,01151.50039.518
07/04/2127,9927,9927,4328,0025,81770019.123
06/04/2127,1027,1026,8929,9926,89101.40038.279
31/03/2126,5026,5026,4926,5026,4922005.299