ENAT3 (ENAUTA PART 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
02/12/2010,3910,3910,2110,5210,214.7021.111.30011.534.855
01/12/2010,2610,2610,4710,6210,135.9981.889.30019.435.842
30/11/2010,3510,3510,8510,9510,357.9412.294.80024.213.060
27/11/2010,8610,8610,8411,1110,785.1771.400.60015.359.412
26/11/2010,8210,8210,7810,9810,712.240895.0009.712.934
25/11/2010,8910,8910,5410,8910,486.7132.183.30023.543.440
24/11/2010,5010,5010,2210,6710,178.6262.650.40027.717.386
23/11/2010,1910,1910,2810,3410,045.2001.455.90014.819.316
20/11/2010,1810,1810,4710,5010,085.9231.750.80017.918.835
19/11/2010,4710,479,9110,519,859.0972.762.70028.324.567
18/11/2010,0610,0610,1410,5810,069.4752.728.40028.034.131
17/11/2010,0810,089,7510,289,6510.2932.726.20027.432.378
16/11/209,799,7910,0810,209,798.7412.227.10022.029.404
13/11/209,989,989,7510,089,686.9721.690.40016.695.516
12/11/209,769,769,5010,349,4815.6224.921.30049.048.527
11/11/209,459,459,689,809,456.5991.676.90016.061.248
10/11/209,659,659,489,749,417.2722.020.10019.350.159
09/11/209,419,419,459,669,2110.1242.378.30022.390.685
06/11/209,119,119,009,288,897.1031.821.80016.620.205
05/11/209,109,109,039,218,868.0041.969.00017.721.857