MULT3 (MULTIPLAN 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
20/11/2021,5121,5122,0022,1821,3211.4752.546.80055.214.512
19/11/2022,0022,0022,0922,3421,7215.4293.750.40082.233.628
18/11/2022,1222,1223,0523,2622,1022.0265.455.600122.170.826
17/11/2023,0923,0922,7623,2722,4422.8614.740.300108.800.420
16/11/2022,7222,7222,8522,9722,2523.6985.494.600124.197.125
13/11/2022,4522,4523,1223,1522,1534.2649.926.800223.139.793
12/11/2022,9922,9923,6123,9222,5828.9829.516.700219.969.750
11/11/2023,6323,6323,7324,6223,4050.46612.016.600286.644.739
10/11/2024,0424,0424,4525,2623,7848.21115.845.000390.210.460
09/11/2024,5224,5223,4924,9523,0093.82826.905.400650.106.971
06/11/2021,5021,5020,5621,6220,2136.2599.489.700200.882.672
05/11/2020,7120,7119,6420,8819,6229.5319.411.500192.507.411
04/11/2019,3919,3919,0019,5718,7622.2515.301.400102.460.110
03/11/2018,6518,6519,3219,6418,4837.6188.658.100163.202.512
30/10/2018,9718,9719,1119,2418,6323.6795.936.400112.332.788
29/10/2019,1019,1019,1519,5118,3636.66512.287.800233.837.142
28/10/2019,0219,0219,6719,6718,8130.82410.668.800203.450.155
27/10/2020,0920,0920,3120,4219,8514.9934.081.00081.735.307
26/10/2020,3020,3021,1121,2419,9624.8388.994.700183.241.395
23/10/2021,2121,2121,5921,6321,157.5332.274.60048.435.128