DASA3 (DASA 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
20/04/2157,6057,6057,6057,7557,501.024299.70017.274.722
19/04/2157,7057,7057,9758,2457,00830287.00016.565.059
16/04/2157,8057,8058,8158,8157,151.630430.70024.948.802
15/04/2157,9557,9557,8959,9257,871.462586.60034.314.908
14/04/2157,7457,7457,7558,0057,331.017420.30024.256.254
13/04/2157,7557,7558,0158,3057,302.121708.10040.876.160
12/04/2157,6557,6558,5058,8057,142.0881.005.50058.126.215
09/04/2158,0058,0060,6661,0058,004.2661.087.20063.665.837
08/04/2160,0060,0063,5064,0059,257.8792.554.700155.212.582
07/04/2171,9971,9978,3995,0070,093.043670.80051.910.151
06/04/21144,01144,01149,97149,97144,018900131.638
05/04/21145,00145,00145,00145,00145,00220029.000
01/04/21143,45143,45143,47143,47140,12560085.406
31/03/21143,47143,47140,60143,50140,60550071.347
30/03/21148,90148,90147,96149,49144,209900133.072
29/03/21144,30144,30140,04144,30140,00131.300183.034
26/03/21141,01141,01141,20141,20140,0081.000140.737
25/03/21143,30143,30129,99144,00129,99303.800512.530
24/03/21149,99149,99149,00151,00148,008800119.649
23/03/21154,00154,00151,00155,00151,00330046.000