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
30/06/225,705,705,625,785,5511.8445.627.70031.900.934
29/06/225,755,755,805,855,6420.2046.962.80039.943.530
28/06/225,755,756,086,085,6714.8699.312.30054.216.141
27/06/226,046,046,126,236,0010.5544.265.70025.905.818
24/06/226,126,126,206,256,0011.2654.752.30029.054.981
23/06/226,166,166,256,376,167.0692.465.40015.418.137
22/06/226,246,246,206,356,147.1732.576.40016.154.933
21/06/226,286,286,306,406,1612.5604.607.60028.788.988
20/06/226,256,256,406,456,227.8432.950.90018.638.813
17/06/226,386,386,176,395,9612.0485.760.50035.936.347
15/06/226,316,316,286,376,1511.3943.594.50022.586.291
14/06/226,226,226,206,326,149.5753.652.70022.679.362
13/06/226,196,196,616,686,1313.8627.494.20047.413.668
10/06/226,746,746,876,886,6913.7914.246.40028.738.475
09/06/226,916,916,826,996,7511.3353.218.30022.247.487
08/06/226,826,826,827,006,777.2922.942.60020.202.395
07/06/226,886,886,877,006,8411.3482.702.10018.692.076
06/06/226,916,917,097,106,828.8784.282.50029.626.483
03/06/227,047,047,107,146,996.9433.959.30027.887.663
02/06/227,157,157,157,257,0311.6743.776.40026.921.241