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
11/10/1911,6511,6511,6011,7311,512.896647.0007.531.610
10/10/1911,4111,4110,7611,4810,766.7831.564.50017.590.660
09/10/1910,6910,6910,5810,8410,582.382449.9004.818.439
08/10/1910,5510,5510,6810,7710,504.730845.4008.911.679
07/10/1910,7010,7011,1111,1110,652.911520.9005.630.435
04/10/1911,0511,0511,2511,3510,893.840673.1007.436.623
03/10/1910,9610,9611,0411,0410,672.686578.8006.279.906
02/10/1910,9710,9711,0911,1310,862.435404.3004.436.219
01/10/1911,0811,0811,1511,3011,052.036362.7004.044.444
30/09/1911,0911,0911,3011,3011,023.556767.8008.548.338
27/09/1911,3611,3611,4811,7411,184.331848.4009.674.546
26/09/1911,5011,5011,6011,6611,492.199492.1005.686.053
25/09/1911,5611,5611,6011,7111,462.352536.4006.193.921
24/09/1911,7011,7012,0612,0811,603.140607.0007.146.403
23/09/1911,9011,9012,1812,1811,891.714438.1005.238.753
20/09/1912,1112,1112,0012,3511,873.003925.10011.190.714
19/09/1911,9511,9512,0512,1011,922.163471.3005.655.380
18/09/1911,9611,9611,7011,9811,662.216486.4005.766.821
17/09/1911,7011,7012,0612,1711,635.0981.050.80012.485.657
16/09/1912,0012,0012,1512,3211,814.9121.307.40015.746.290