MYPK3 (IOCHP-MAXION 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
27/01/2214,6914,6914,7114,9614,506.7701.302.90019.150.692
26/01/2214,7014,7015,0615,2214,616.7941.302.90019.286.517
25/01/2214,9014,9014,1915,0614,095.6361.228.60017.981.290
24/01/2214,2214,2214,3014,3913,6910.6201.796.00025.230.946
21/01/2214,3414,3414,9114,9114,268.0641.681.90024.332.011
20/01/2214,8214,8214,7315,0214,528.5861.678.20024.860.705
19/01/2214,7914,7914,8515,0714,695.274982.20014.538.167
18/01/2214,8414,8414,8814,9214,626.3261.079.80015.970.175
17/01/2214,8714,8715,1215,2214,815.029793.40011.864.289
14/01/2215,1115,1114,7415,1514,326.2301.131.00016.766.659
13/01/2214,7414,7414,8014,9514,644.899710.70010.528.154
12/01/2214,8014,8014,2514,8514,245.023883.80012.980.195
11/01/2214,2314,2314,1614,5414,166.218916.40013.126.902
10/01/2214,2714,2714,2514,5714,116.039865.90012.371.750
07/01/2214,3814,3814,2014,5014,008.4631.206.80017.334.743
06/01/2214,3314,3314,4414,6214,108.6651.651.80023.633.142
05/01/2214,4414,4414,9915,2314,425.860960.30014.165.327
04/01/2215,0915,0915,0215,2414,827.3041.268.60019.117.703
03/01/2215,0015,0015,2815,5414,956.0051.443.30021.835.766
30/12/2115,3515,3514,9115,4414,836.2422.335.80035.695.834