EGIE3 (ENGIE BRASIL 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
10/12/1947,2747,2747,3247,4746,892.915655.00030.904.788
09/12/1947,5047,5047,8047,8047,073.651760.60036.041.563
06/12/1947,6547,6547,3447,8347,343.956594.90028.318.074
05/12/1947,6447,6446,8147,7046,525.7201.035.30049.040.990
04/12/1946,9346,9346,6547,0346,509.3562.102.40098.428.830
03/12/1945,9845,9845,2145,9845,186.4211.516.10069.036.226
02/12/1946,8545,3945,5845,9845,019.8871.762.00082.628.279
29/11/1946,7745,3145,1546,0245,137.6552.067.30097.492.484
28/11/1946,3644,9244,0845,1444,074.780951.50043.996.942
27/11/1945,4644,0443,6744,3043,605.9182.609.700118.692.923
26/11/1944,8443,4443,7943,8843,305.6541.819.30081.720.842
25/11/1945,3543,9443,9643,9943,524.9201.182.20053.437.195
22/11/1945,3643,9543,4444,0243,314.530944.70042.687.483
21/11/1944,7243,3343,4043,6442,807.1031.317.20058.759.336
19/11/1944,7043,3143,6143,8342,836.1381.172.40052.247.740
18/11/1944,7543,3643,3443,6843,245.4221.002.90044.923.544
14/11/1944,3242,9443,1243,2142,744.688812.90036.104.061
13/11/1944,4343,0543,0243,3642,656.1371.466.80065.051.824
12/11/1944,5743,1843,7843,8642,837.5221.411.10062.940.256
11/11/1945,0743,6743,6743,7743,238.2871.485.40066.800.043