DASA3 (DASA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
16/01/2065,0065,0058,0065,0058,00350031.800
13/01/2054,2554,2555,0055,0054,2521.20065.175
07/01/2055,0055,0055,0055,0055,0041.00055.000
03/01/2059,0059,0057,7359,0057,7331.20070.661
02/01/2057,7357,7357,7357,7357,7322.100121.233
30/12/1957,7157,2358,5158,5157,2373.000173.941
19/12/1958,0057,5259,5159,5157,52330017.802
11/12/1958,4057,9157,7757,9156,5351.50087.150
05/12/1958,2557,7757,7757,7757,77120011.650
03/12/1958,2557,7757,7757,7757,77250029.125
02/12/1958,2557,7757,7757,7757,77170040.775
29/11/1949,9949,5746,6149,5746,61330014.399
25/11/1947,4447,0547,0547,0547,0511004.744
22/11/1947,5047,1047,1047,1047,04590042.742
21/11/1947,0146,6246,6147,1046,61490042.651
18/11/1945,0044,6344,6344,6344,63130013.500
12/11/1945,0044,6344,6344,6344,6311004.500
08/11/1945,0044,6337,7945,0737,68122.10086.921
06/11/1932,5032,2332,2332,2332,2333009.750
04/11/1932,5032,2332,2332,2332,2311003.250