FCXO34 (FREEPORT DRN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/05/21223,45223,45228,99228,99217,5032925.9925.753.241
13/05/21234,99234,99225,04234,99218,85666.3691.428.774
12/05/21240,00240,00234,40240,00225,42211.131258.360
11/05/21234,40234,40225,00236,40219,81354.387995.597
10/05/21223,70223,70241,99241,99223,70763.500802.827
07/05/21243,90243,90222,59243,90220,59952.471561.966
06/05/21220,59220,59222,50222,50216,0813652143.766
05/05/21221,40221,40214,85223,34213,20271.126248.805
04/05/21212,50212,50210,19212,78207,78291.806376.793
03/05/21210,80210,80208,94212,00208,70653.806802.392
30/04/21204,99204,99208,00208,20204,10653.619746.414
29/04/21205,05205,05212,00212,00202,95312.719557.485
28/04/21212,00212,00208,53212,94207,2228916192.353
27/04/21211,60211,60211,00215,59210,2229978207.664
26/04/21212,41212,41210,00213,10210,00283.127660.575
23/04/21200,97200,97196,00203,20196,00333.779756.527
22/04/21191,49191,49198,30198,30189,41365.5291.059.308
20/04/21198,30198,30203,00203,00195,00181.710337.461
19/04/21207,78207,78214,00215,00205,381061.896398.237
16/04/21213,25213,25214,40215,00212,67197.7781.659.061