ENAT3 (ENAUTA PART) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
13/12/1913,8013,8013,8713,8813,651.542403.2005.558.384
12/12/1913,7713,7713,7513,9313,711.769432.5005.963.328
11/12/1913,6813,6814,0614,1613,613.887847.50011.670.999
10/12/1913,9513,9513,4613,9813,463.962978.20013.554.267
09/12/1913,5013,5013,6613,7513,402.197477.8006.465.471
06/12/1913,5813,5813,7013,7513,452.696729.3009.904.239
05/12/1913,6313,6313,8414,3513,445.5841.312.90018.168.264
04/12/1913,8513,8513,8213,8913,662.333459.0006.319.793
03/12/1913,7613,7613,8713,9613,732.871601.9008.338.629
02/12/1913,9613,9613,8513,9813,782.817557.2007.751.134
29/11/1913,7913,7914,0114,1213,792.100419.2005.830.580
28/11/1914,0314,0313,8014,0413,761.002215.7003.001.238
27/11/1913,8913,8914,1214,1213,761.904346.0004.804.989
26/11/1914,1114,1113,9014,1213,672.455550.5007.699.875
25/11/1913,9013,9014,3114,3613,902.546504.7007.081.568
22/11/1914,3714,3714,1014,3713,863.318712.80010.063.574
21/11/1914,1214,1213,8014,1213,703.111680.7009.456.998
19/11/1913,7513,7513,5413,8513,475.360891.30012.203.551
18/11/1913,5513,5513,3513,5513,113.593735.0009.820.497
14/11/1913,2513,2513,0813,5013,043.218635.6008.453.166