CVCB3 (CVC BRASIL 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
24/01/2039,5439,5440,6040,9339,1212.0432.857.400113.380.831
23/01/2040,4140,4139,5040,6838,9813.9762.736.200108.497.203
22/01/2039,7439,7439,3540,3338,8418.4173.856.400152.872.642
21/01/2039,3339,3341,0141,1639,1120.3514.374.900175.179.589
20/01/2041,0041,0041,7042,0640,8113.0412.800.200115.204.553
17/01/2041,6441,6441,2541,8240,8310.6372.159.50089.345.990
16/01/2041,0741,0741,5841,7341,0710.9092.568.100106.109.234
15/01/2041,3941,3942,4042,4041,3915.5602.875.600119.901.418
14/01/2042,5042,5041,7742,5441,1314.8453.045.900127.824.721
13/01/2041,6041,6042,1542,9141,5113.7133.094.800129.624.651
10/01/2042,0442,0443,5643,7041,7015.2692.947.400125.485.687
09/01/2043,3943,3944,5544,7343,2512.8802.505.300109.647.430
08/01/2044,3444,3444,3944,5243,689.8042.183.90096.489.873
07/01/2044,4044,4044,0044,5943,4613.5192.510.700110.751.470
06/01/2043,8243,8244,1544,3543,1312.9892.304.700100.964.810
03/01/2044,2044,2044,1544,7343,808.8902.033.80090.105.336
02/01/2044,7144,7144,2444,7344,1112.5612.520.000112.339.128
30/12/1943,8043,8044,3644,9043,6210.9332.042.00089.915.410
27/12/1944,1644,1643,6344,1643,198.6841.743.00076.367.982
26/12/1943,5343,5343,5943,6943,269.1291.876.90081.606.035