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
23/11/2011,5011,5011,6411,6611,378.7482.342.30026.920.082
20/11/2011,5011,5011,9111,9611,4810.2722.982.90034.739.998
19/11/2011,9111,9111,7212,0011,649.2262.244.30026.614.214
18/11/2011,7911,7912,0812,1011,6712.1553.748.30044.226.622
17/11/2012,0112,0111,7112,0111,5715.4983.950.80046.803.160
16/11/2011,7711,7711,7111,7711,459.4453.895.30045.379.595
13/11/2011,5211,5211,3811,5811,259.0242.196.50025.138.290
12/11/2011,3311,3311,8611,9511,1815.0016.169.40071.203.676
11/11/2011,9111,9111,8012,1011,5515.4547.026.90083.588.539
10/11/2011,8911,8911,5612,0811,4516.4835.549.30065.748.386
09/11/2011,5411,5412,1112,3911,5015.7154.908.30058.204.094
06/11/2011,8411,8411,4211,8511,1616.0617.619.00088.013.433
05/11/2011,5011,5010,7911,5810,7220.9349.312.600105.184.373
04/11/2010,5810,5810,0510,6210,0113.7675.993.10062.724.691
03/11/209,939,9310,2410,339,8315.3786.236.90062.777.399
30/10/209,999,9910,3010,349,909.8812.974.60029.769.118
29/10/2010,3410,3410,2710,409,979.2863.003.50030.704.245
28/10/2010,3010,3010,6610,6710,2714.4175.517.20057.404.178
27/10/2010,8110,8111,2311,2410,817.2043.049.20033.510.902
26/10/2011,1911,1911,1511,2811,019.7713.363.40037.462.767