MOVI3 (MOVIDA 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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
14/01/2214,0314,0314,0114,1713,668.4751.704.30023.833.052
13/01/2213,8313,8313,8014,3013,7411.5223.352.00046.862.563
12/01/2213,9113,9113,5914,0413,4213.8003.076.70042.646.805
11/01/2213,5913,5913,3213,6813,307.3961.501.50020.304.350
10/01/2213,4013,4013,7013,7013,009.8552.287.50030.391.728
07/01/2213,6713,6713,9513,9713,659.0301.878.00025.895.568
06/01/2213,9413,9414,0514,1513,769.9072.392.70033.450.260
05/01/2213,9913,9914,9114,9613,9912.0603.470.80050.160.480
04/01/2215,0115,0115,3115,3514,8511.0722.414.30036.344.287
03/01/2215,2515,2515,9415,9415,078.1062.269.90034.756.425
30/12/2115,7815,7815,8915,9715,619.9162.834.60044.771.907
29/12/2115,8615,7516,2716,3815,597.2991.795.10028.646.691
28/12/2116,4516,3416,6316,7816,067.1161.628.30026.696.500
27/12/2116,7516,6316,5016,8416,446.5991.303.00021.790.793
23/12/2116,6516,5316,7116,7816,447.4111.575.10026.215.685
22/12/2116,7816,6616,9117,0216,477.4451.691.80028.464.317
21/12/2117,1917,0717,1817,3716,889.6811.846.60031.777.924
20/12/2117,0916,9717,1717,1716,669.4882.107.40036.060.673
17/12/2117,3817,2617,5817,7317,0511.0892.543.90044.720.462
16/12/2117,8817,7618,0818,4217,6915.5373.132.90056.448.384