ELET5 (ELETROBRAS PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/05/2166,4066,4072,0075,0065,51393.900271.429
03/05/2169,8069,8064,0069,8064,00220013.380
30/04/2170,0070,0070,0070,0070,00120014.000
28/04/2172,0072,0064,5072,0064,50440027.300
16/04/2174,0072,9668,2472,9668,24560042.005
12/04/2176,2375,1675,9275,9275,16220015.323
09/04/2177,0075,9279,8679,8671,27182.400186.490
05/04/2171,2870,2870,2870,2870,2811007.128
24/03/2172,0271,0171,0171,0171,0111007.202
23/03/2172,8971,8771,8771,8771,8711007.289
22/03/2171,2370,2370,2370,2370,2311007.123
16/03/2171,2370,2370,2370,2370,23220014.246
26/02/2171,2370,2370,2370,2370,2311007.123
25/02/2172,1071,0979,8183,8169,11141.400107.402
24/02/2180,9779,8370,9989,6970,99384.000341.093
23/02/2168,7067,7363,1069,0263,10660040.909
19/02/2159,0158,1758,1758,1758,16460035.405
11/02/2164,5463,6263,6263,6263,6211006.454
09/02/2167,0066,0567,0367,0366,05220013.500
08/02/2171,0069,9963,4372,9563,43990062.500