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 21 - 40
14/04/2218,4917,5616,9917,7316,9211.4283.313.60060.935.556
13/04/2218,0017,1016,5617,2316,568.9832.387.70042.758.003
12/04/2217,3216,4516,6217,2316,358.6472.639.80046.528.600
11/04/2217,3216,4516,1116,5716,0610.5752.535.30043.878.042
08/04/2217,1916,3316,1416,3915,847.8792.038.90034.739.016
07/04/2217,0516,2016,1216,3116,006.2602.018.90034.261.992
06/04/2217,1516,2916,5316,5916,0815.3924.312.40073.941.324
05/04/2217,5816,7016,9717,0416,608.5842.778.50049.046.495
04/04/2217,8616,9717,1817,2116,933.948806.70014.454.785
01/04/2218,1817,2716,7817,2716,7210.6552.615.40047.089.915
31/03/2217,4716,5916,5416,8516,447.4901.745.70030.642.964
30/03/2217,5116,5116,8816,9116,396.6401.494.90026.320.137
29/03/2217,8916,8716,7917,2416,668.8192.125.20037.991.602
28/03/2217,5516,5516,0916,7116,096.1271.972.30034.255.441
25/03/2217,0516,0815,9316,2015,858.3941.822.20031.027.872
24/03/2216,8015,8415,3715,9115,338.8951.734.30028.878.750
23/03/2216,3015,3715,2515,5515,046.6792.071.30033.733.449
22/03/2216,1515,2315,0115,4915,016.0101.768.30028.712.946
21/03/2215,8514,9415,2515,3314,808.7601.909.20030.354.656
18/03/2216,1715,2514,8015,2514,637.3821.857.10029.723.142