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
14/05/2117,5617,5618,3819,0817,354.0281.415.70025.518.547
13/05/2118,1318,1318,4620,2917,257.9233.031.10057.629.719
12/05/2118,4518,4518,9119,5517,178.4192.821.30051.773.407
11/05/2118,8718,8715,6319,7715,5212.8775.027.60091.783.575
10/05/2115,7915,7915,9616,2315,074.4881.648.40025.688.728
07/05/2115,9515,9516,2916,5215,714.5821.471.70023.671.263
06/05/2115,9915,9915,7816,6515,406.7762.282.40036.380.636
05/05/2115,8915,8914,3016,0714,167.1222.926.00044.918.740
04/05/2114,1514,1513,7014,9113,296.2252.546.70036.175.645
03/05/2113,7513,7513,3013,7512,316.5872.599.40034.196.413
30/04/2112,9512,9511,5013,8811,098.8363.418.00043.630.529
29/04/2111,5911,5911,8712,3310,864.2171.687.00019.260.409
28/04/2112,0212,0210,5212,2410,524.7432.294.30026.440.718
27/04/2110,4510,4510,6910,9010,261.912673.4007.097.323
26/04/2110,3110,3110,5510,959,844.2231.514.20015.743.776
23/04/2110,3910,3910,0611,0510,004.1211.673.70017.604.275
22/04/219,959,9511,0011,119,924.9421.999.30020.877.528
20/04/2111,0011,009,6711,079,475.3932.306.50024.424.130
19/04/219,649,649,609,738,834.0621.727.30016.062.024
16/04/219,609,609,309,608,702.9831.328.90012.359.928