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
20/09/1910,1510,1510,5811,5010,15318.20087.681
19/09/1910,5110,5110,4513,3910,457015.700188.586
18/09/1910,0010,0010,2310,5310,00197.30074.523
17/09/1910,5510,5510,2210,5610,22121.60016.792
16/09/1910,2010,2010,0010,359,853719.900204.321
11/09/1910,0510,0510,0510,0610,0581.30013.066
10/09/1910,0510,0510,2310,2310,0531.20012.078
09/09/1910,2410,2410,2410,2410,2422002.048
06/09/1910,1510,1510,4210,4210,0561.40014.117
05/09/1910,4310,4310,2510,4310,2572.10021.561
04/09/1910,1310,1310,0410,4510,04195.50055.833
03/09/1910,4010,4010,2110,4910,01257.00071.551
02/09/1910,2010,209,5810,399,50164.80047.076
30/08/199,589,589,579,589,5735004.788
29/08/199,509,509,119,749,11122.20020.694
28/08/199,019,019,799,799,01215.30049.720
27/08/199,799,799,909,909,50111.40013.457
26/08/1910,1010,1010,0010,109,9061.50015.003
23/08/1910,0610,0610,1010,1010,0631.10011.106
22/08/1910,0610,0610,1010,1010,0622002.016