DIRR3 (DIRECIONAL 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
05/03/2112,6412,6412,3212,6812,133.8081.209.90015.085.975
04/03/2112,3512,3512,5012,7812,225.4421.325.10016.517.778
03/03/2112,4612,4612,8412,8412,105.1691.349.60016.731.003
02/03/2112,8512,8512,5012,9612,068.3981.754.40021.860.939
01/03/2112,6812,6813,0513,0512,573.747695.2008.909.062
26/02/2112,8312,8313,3713,5012,764.1851.004.10013.052.732
25/02/2113,3713,3713,7914,0013,252.916794.60010.795.661
24/02/2113,7913,7913,7413,9113,564.420851.20011.705.670
23/02/2113,7213,7213,4913,7413,314.3631.025.60013.915.765
22/02/2113,4613,4613,9213,9313,377.047 21.011.506
19/02/2114,3514,3513,9914,4313,854.156760.40010.798.520
18/02/2113,9513,9514,2114,2413,814.5641.149.20016.017.744
17/02/2114,2114,2114,4314,4314,113.802932.40013.259.301
12/02/2114,2514,2514,4414,4514,194.785851.20012.181.339
11/02/2114,4414,4414,3414,6114,182.908792.10011.396.403
10/02/2114,2614,2615,0315,0314,155.7571.654.50024.024.831
09/02/2114,6814,6814,7014,8014,503.9941.063.00015.582.762
08/02/2114,7014,7014,4614,9314,314.1991.221.50017.964.760
05/02/2114,4214,4214,7214,7314,313.863931.20013.467.845
04/02/2114,5314,5314,8915,0314,534.4621.342.70019.758.100