SLCE3 (SLC AGRICOLA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.672
  • keyboard_arrow_down0,27%
  • 13,02B
  • 10/12/19
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
10/12/1920,3020,3020,4120,5020,132.087562.80011.427.249
09/12/1920,5820,5819,9020,5819,902.841922.50018.731.454
06/12/1919,9019,9019,4720,1419,403.3881.141.60022.743.406
05/12/1919,3819,3819,3119,5019,122.097670.90012.984.191
04/12/1919,2719,2719,5019,6419,262.497619.40011.981.080
03/12/1919,4419,4419,4819,6019,132.5482.102.10040.841.106
02/12/1919,2719,2719,3219,7519,024.3521.130.20021.804.565
29/11/1919,2019,2019,3019,4019,062.395567.60010.886.681
28/11/1919,2619,2619,6019,6519,054.0991.207.60023.358.180
27/11/1919,5819,5819,9720,6519,536.0051.669.60033.445.995
26/11/1920,0520,0518,5720,0518,5011.6895.247.000103.346.355
25/11/1918,5718,5718,2118,5718,122.764699.10012.857.847
22/11/1918,1518,1518,2118,2118,052.807610.80011.082.045
21/11/1918,1618,1618,0018,2217,952.582611.00011.044.990
19/11/1918,0518,0518,1018,2517,883.999937.00016.974.684
18/11/1918,1018,1018,2518,3117,873.9531.364.20024.641.930
14/11/1918,0818,0817,9218,2017,358.4872.750.80049.025.736
13/11/1918,4618,4618,5618,6318,272.237649.30011.953.591
12/11/1918,6018,6018,8518,8518,223.3321.081.80020.043.772
11/11/1918,8118,8118,4018,8118,284.121921.70017.200.321