ELMD3 (ELETROMIDIA 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
12/08/2212,6312,6312,3512,8112,35377140.3001.770.928
11/08/2212,3612,3612,6012,8912,28543170.1002.117.852
10/08/2212,4612,4611,9812,4611,9656783.2001.020.276
09/08/2211,8211,8211,6911,8611,33507134.7001.579.110
08/08/2211,8411,8412,0512,4411,81634172.7002.067.830
05/08/2212,0512,0511,8212,1711,5439050.300601.450
04/08/2211,8111,8111,2411,9211,24722186.1002.181.241
03/08/2211,0511,0510,8211,3210,823681.612.70017.824.856
02/08/2210,7810,7811,0511,0610,68569117.7001.285.838
01/08/2210,9110,9110,9811,3010,86488 921.456
29/07/2210,8110,8110,8811,3010,81635 1.063.264
28/07/2210,9210,9210,4711,0010,381.008165.6001.791.015
27/07/2210,4810,4810,0010,6010,00796157.0001.641.141
26/07/229,949,949,9410,049,63842158.0001.556.952
25/07/2210,0810,0810,4610,469,94910167.8001.698.499
22/07/2210,5010,5010,5810,7410,26712105.0001.096.501
21/07/2210,5710,5710,3510,7610,2446193.500985.714
20/07/2210,3510,359,9410,569,83660251.5002.599.391
19/07/229,989,989,7210,029,63605358.2003.563.924
18/07/229,729,729,6710,129,50690133.6001.317.522