OMGE3 (OMEGA GER 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
20/11/2033,9833,9834,0034,1933,752.178394.60013.394.623
19/11/2033,8533,8533,6834,2533,444.718943.60032.059.258
18/11/2033,7533,7534,4834,4833,603.747575.50019.495.049
17/11/2034,3734,3732,8234,5032,755.7411.159.80039.213.126
16/11/2033,2033,2034,3034,5532,387.8072.189.20072.215.026
13/11/2033,9033,9033,0534,1232,959.5274.010.800134.785.156
12/11/2033,0333,0333,7733,8832,844.3972.497.30083.609.770
11/11/2033,6033,6034,2434,4333,525.6441.812.90061.235.001
10/11/2034,2034,2034,9935,2833,847.6331.371.60046.937.202
09/11/2034,8434,8436,4136,8734,845.6824.480.100157.652.016
06/11/2035,7935,7936,0436,1835,324.093926.70033.025.382
05/11/2036,1436,1435,8936,2335,644.5051.016.70036.678.173
04/11/2035,5035,5035,0035,5034,632.826522.10018.327.726
03/11/2034,8034,8034,4435,1834,106.134987.00034.228.608
30/10/2033,7533,7533,8033,8633,166.285881.60029.493.344
29/10/2033,8633,8634,5134,5833,664.1483.324.200112.273.463
28/10/2034,4634,4635,8136,0534,233.539591.20020.575.348
27/10/2036,0236,0236,1136,3436,003.193434.50015.687.619
26/10/2036,1036,1036,0736,4235,792.938386.40013.914.766
23/10/2036,0736,0736,5436,6135,722.804460.10016.590.949