EVEN3 (EVEN ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2018,1518,1519,1719,1718,1513.0283.510.00064.632.233
23/01/2019,2119,2118,8519,3518,469.3632.291.90043.460.333
22/01/2018,8518,8518,6218,8918,159.6822.576.60048.089.256
21/01/2018,6118,6117,8018,8017,6211.9073.592.80065.153.332
20/01/2017,6017,6017,0617,6316,996.1281.588.40027.533.827
17/01/2017,0517,0517,0017,1016,825.8741.884.30031.915.798
16/01/2016,8916,8917,1117,1716,668.1021.708.80028.907.946
15/01/2016,9016,9017,6417,6416,7213.0873.665.20062.163.782
14/01/2017,4817,4816,7817,6216,667.5942.529.20043.388.570
13/01/2016,8016,8016,6916,9416,497.6242.010.00033.624.289
10/01/2016,4916,4916,7316,7316,158.5081.648.00027.128.638
09/01/2016,5016,5016,6816,6916,2711.4492.078.50034.294.716
08/01/2016,5416,5416,5916,7316,277.5681.961.80032.304.835
07/01/2016,7516,7516,2316,8316,205.3481.267.40021.000.282
06/01/2016,2216,2216,1516,3915,766.0981.375.70022.221.047
03/01/2016,1616,1616,1016,3615,836.5782.004.50032.427.979
02/01/2016,2516,2515,4216,4215,407.6561.497.80023.970.552
30/12/1915,5615,5615,3215,6515,214.4511.315.20020.397.637
27/12/1915,3215,3215,3115,6515,096.6111.489.90022.792.020
26/12/1915,2615,2614,7615,3114,766.6321.852.30028.100.342