CTKA4 (KARSTEN PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/06/2012,6712,6712,7012,7011,985411.300138.677
29/05/2012,7012,7013,7215,0012,35506.70092.885
28/05/2013,7213,7213,9915,9913,2018034.800508.995
27/05/2013,9713,979,0014,989,0010817.400220.728
26/05/208,908,908,509,008,4991.30011.279
25/05/207,407,407,407,407,401100740
22/05/207,357,357,357,357,351100735
19/05/207,357,357,357,357,351100735
18/05/207,587,587,607,607,5836004.550
14/05/207,507,507,507,507,501100750
13/05/207,297,298,008,006,57333.40025.266
12/05/207,677,677,677,677,6722001.534
08/05/208,208,208,208,208,2028006.560
07/05/209,009,009,009,009,00210.20091.800
05/05/209,009,009,009,009,0021.0009.000
04/05/208,458,458,458,458,451100845
30/04/209,009,009,159,159,0047006.361
29/04/209,109,108,839,108,8344003.586
28/04/208,608,608,608,608,601100860
24/04/209,859,859,909,909,8533002.965