MAPT4 (CEMEPE 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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
26/05/2214,1714,1712,9614,1712,9646008.001
28/04/2215,2415,2415,2415,2415,2411001.524
25/04/2216,2416,2416,2416,2416,2411001.624
01/04/2219,7519,7519,7519,7519,7511001.975
25/03/2219,9919,9920,0020,0019,9955009.999
24/03/2216,0016,0016,1616,1615,9955008.015
23/03/2217,9917,9918,7018,7017,00670012.700
14/02/2221,5121,5121,5121,5121,5133006.453
18/01/2221,5121,5121,5121,5121,5111002.151
17/01/2221,5021,5021,6421,6421,5022004.314
29/12/2127,0027,0026,5027,0025,99550013.149
27/12/2125,0025,0025,0025,0025,0022005.000
23/12/2121,6021,6026,0026,0021,6081.00022.680
22/12/2128,0028,0028,0028,0028,0011002.800
15/12/2138,0138,0142,0042,0038,01660024.401
01/12/2137,9537,9537,9537,9537,9522007.590
30/07/2146,7937,9537,9537,9537,9511004.679
29/07/2146,9138,0532,4438,0532,4422008.691
27/07/2140,0032,4430,0132,4430,0122007.700
26/07/2137,0030,0130,0130,0130,0122007.400