ECOR3 (ECORODOVIAS 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
08/08/226,326,326,186,396,1412.2994.647.10029.388.504
05/08/226,176,176,156,286,079.7555.163.40031.904.441
04/08/226,156,155,836,195,8312.9414.735.90028.509.567
03/08/225,725,725,515,755,509.0183.790.00021.487.839
02/08/225,515,515,555,675,458.4824.002.30022.158.958
01/08/225,555,555,705,805,5311.045 33.751.716
29/07/225,725,725,565,725,478.613 26.486.327
28/07/225,585,585,435,605,3910.8804.315.60023.770.505
27/07/225,415,415,235,465,208.7925.355.70028.479.324
26/07/225,185,185,395,395,168.3693.824.10019.992.210
25/07/225,385,385,435,465,315.1943.626.50019.503.927
22/07/225,405,405,415,475,336.5882.251.60012.165.612
21/07/225,385,385,365,405,296.6231.846.2009.879.479
20/07/225,385,385,255,425,248.7933.289.60017.590.507
19/07/225,275,275,405,485,266.3582.052.10010.935.490
18/07/225,355,355,315,525,287.6893.551.10019.226.667
15/07/225,235,235,235,285,086.7903.411.00017.783.728
14/07/225,215,215,155,215,0910.8564.799.40024.764.879
13/07/225,235,235,305,375,209.7873.932.00020.756.561
12/07/225,375,375,355,475,299.1364.050.40021.753.639