DXCO3 (DEXCO 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
12/08/2211,2711,2711,4411,5511,089.8642.758.10030.971.513
11/08/2211,3211,3211,2611,5411,0911.58413.806.900155.817.239
10/08/2211,2011,2011,3411,4211,0813.8654.025.10045.324.755
09/08/2211,0211,0210,9311,0710,7511.2503.236.50035.284.562
08/08/2210,8610,8610,6211,1110,5911.9374.111.70044.918.951
05/08/2210,5510,5510,7910,9410,4813.0473.877.50041.397.069
04/08/2210,8710,879,9511,119,9419.7356.344.50067.821.053
03/08/229,859,859,579,889,5315.2123.870.50037.800.058
02/08/229,529,529,549,589,2612.9714.002.20037.847.259
01/08/229,569,569,709,809,508.706 22.370.705
29/07/229,689,689,8110,009,6810.407 29.197.723
28/07/229,819,819,699,899,5315.5754.307.60041.895.200
27/07/229,849,849,259,899,2512.1743.221.80031.173.813
26/07/229,239,239,339,389,158.2792.656.90024.599.542
25/07/229,379,379,779,819,338.1172.453.80023.275.016
22/07/229,719,719,979,989,657.5771.751.30017.162.964
21/07/2210,0010,009,6910,009,518.8883.002.10029.650.017
20/07/229,749,749,149,819,0912.8283.373.80032.181.416
19/07/229,169,169,209,269,0312.9123.534.70032.320.636
18/07/229,149,149,439,549,147.1792.632.40024.547.696