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
16/01/2017,9917,9917,5118,0717,3114.7154.781.20084.843.169
15/01/2017,5017,5017,3717,5117,1817.0244.523.20078.536.893
14/01/2017,3617,3616,7417,3616,7117.9226.015.900103.031.755
13/01/2016,6516,6516,4116,7916,3011.7782.185.20035.958.175
10/01/2016,3716,3716,4516,7816,2012.1012.586.90042.619.502
09/01/2016,4316,4316,4416,6016,308.5761.674.50027.491.857
08/01/2016,4816,4816,5116,8816,2722.2884.896.90080.848.409
07/01/2016,4416,4416,1516,7015,9011.6173.500.80057.138.027
06/01/2016,0816,0816,1616,2615,919.9752.431.60039.087.761
03/01/2016,1716,1716,2016,5216,099.4044.575.30074.497.261
02/01/2016,3016,3016,5516,6516,278.3462.366.60038.805.132
30/12/1916,3016,3016,4616,6716,2011.4572.954.60048.418.745
27/12/1916,4616,4616,6016,6016,279.2481.872.40030.778.037
26/12/1916,5516,5516,3016,5516,187.5692.192.80035.905.324
23/12/1916,2916,2915,9416,2915,879.6931.901.90030.540.686
20/12/1915,8615,8615,9116,0015,686.1312.175.50034.524.134
19/12/1915,9615,9615,5815,9815,268.5932.362.00037.137.147
18/12/1915,5115,5115,1515,5614,859.6773.582.90054.426.260
17/12/1915,1515,1515,2415,3414,927.0841.936.20029.198.784
16/12/1915,2115,2114,8615,3814,7614.5463.662.40055.377.676