ETER3 (ETERNIT 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
05/05/2121,6821,6822,7323,1821,585.4592.401.60053.015.049
04/05/2122,4422,4423,3923,8422,236.1302.467.80056.726.557
03/05/2122,9522,9524,8025,2422,519.5973.460.00081.248.916
30/04/2124,8024,8025,2325,5024,147.0922.769.10068.714.896
29/04/2125,1425,1423,0725,7122,0910.5334.681.600114.291.207
28/04/2122,8922,8924,2324,4122,365.9562.781.10064.245.789
27/04/2123,9323,9324,2025,0723,497.8033.585.40086.834.845
26/04/2124,0124,0123,2524,2523,097.3373.514.60083.672.363
23/04/2123,0023,0022,4023,2221,908.7694.800.500108.974.669
22/04/2122,0122,0120,9923,5020,8018.1899.013.400201.303.730
20/04/2120,5820,5818,1420,9017,9713.6146.876.900136.733.525
19/04/2118,1318,1317,9018,6017,534.1351.973.20035.937.664
16/04/2117,7117,7118,3418,3417,633.5161.631.60029.201.874
15/04/2118,3418,3418,5618,9918,065.8102.812.00052.152.615
14/04/2118,2418,2417,4518,2416,755.3782.786.00048.529.098
13/04/2117,2617,2617,8417,9617,223.5571.699.60029.803.070
12/04/2117,8117,8118,5818,6417,534.5522.567.40045.994.583
09/04/2118,2518,2518,5918,6417,804.8792.401.40043.705.275
08/04/2118,5918,5919,2919,5718,444.4622.024.60037.970.279
07/04/2119,1419,1418,9619,4018,573.5592.240.70042.697.580