FHER3 (FER HERINGER 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
28/01/203,833,833,723,873,65583302.7001.138.431
27/01/203,713,713,853,903,71945580.1002.219.165
24/01/203,973,973,954,003,90604300.0001.185.083
23/01/204,004,003,864,023,86660290.2001.142.310
22/01/204,004,003,954,053,84952506.3002.001.022
21/01/203,963,964,124,153,961.061610.8002.472.341
20/01/204,204,204,424,434,181.327642.8002.780.610
17/01/204,344,344,264,344,061.115619.1002.597.182
16/01/204,204,204,454,484,012.2601.456.1006.207.676
15/01/204,274,273,904,383,904.5292.858.00011.983.255
14/01/203,883,883,933,933,82685365.9001.416.224
13/01/203,903,903,913,983,81796410.7001.599.823
10/01/203,853,853,934,133,811.7751.067.3004.243.282
09/01/203,903,903,783,933,781.025611.9002.363.692
08/01/203,783,783,994,083,781.340878.2003.434.263
07/01/203,903,903,774,073,741.489733.7002.881.073
06/01/203,773,773,903,943,701.263606.5002.300.859
03/01/203,883,883,654,193,642.0411.319.7005.206.314
02/01/203,703,703,703,853,551.150575.4002.134.771
30/12/193,613,613,803,843,611.999992.5003.703.338