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 21 - 40
20/04/2213,4013,4012,7213,5012,6810.3932.264.20029.963.352
19/04/2212,8012,8012,3212,8012,288.0531.918.30024.151.245
18/04/2212,3212,3212,0512,3912,017.4471.865.60022.784.645
14/04/2211,9911,9911,5012,0611,4110.1012.328.20027.658.664
13/04/2211,5511,5511,5711,6611,416.5461.600.10018.458.788
12/04/2211,4611,4611,8211,9911,416.8441.893.30021.933.715
11/04/2211,6611,6611,8611,9111,646.4921.167.00013.666.057
08/04/2211,9011,9011,9612,1111,824.381956.90011.437.052
07/04/2211,9511,9512,0412,1711,915.8351.179.90014.137.492
06/04/2212,0712,0712,4012,4111,948.2331.362.50016.456.836
05/04/2212,4212,4212,8812,9412,377.5881.553.60019.603.565
04/04/2212,9212,9212,7312,9912,655.052889.30011.444.715
01/04/2212,7212,7212,9913,1912,579.7422.002.70025.525.144
31/03/2212,8512,8513,1313,2712,797.9161.338.20017.370.203
30/03/2213,1013,1012,9213,3812,7811.7232.503.30032.918.963
29/03/2213,0013,0012,9013,1012,6410.6112.883.40037.149.579
28/03/2212,7312,7312,8912,8912,537.7791.651.20020.960.888
25/03/2212,8512,8512,7012,9412,537.0921.356.70017.295.096
24/03/2212,7112,7112,4612,7612,405.063846.00010.691.767
23/03/2212,4512,4512,4612,5812,304.7941.067.40013.260.366