FLRY3 (FLEURY 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
13/12/1928,7828,7828,5028,7828,358.7381.798.00051.317.532
12/12/1928,4428,4428,7828,8528,347.6911.680.70047.826.332
11/12/1928,5028,5028,4928,7028,278.9732.641.20075.279.448
10/12/1928,4428,4428,8528,8528,1313.4852.325.70066.102.639
09/12/1929,0529,0528,9429,2528,828.7892.487.20072.348.914
06/12/1928,8828,8828,4329,0828,429.0321.824.20052.671.805
05/12/1928,3128,3128,5529,0428,318.4691.841.60052.587.033
04/12/1928,4928,4928,6028,6828,307.6071.597.80045.462.221
03/12/1928,5128,5128,5028,6928,237.5781.527.20043.422.132
02/12/1928,4728,4728,5028,6528,288.0161.491.20042.455.673
29/11/1928,5028,5028,3028,6528,298.2301.792.20051.071.167
28/11/1927,9827,9828,4128,5027,985.5381.599.30045.256.117
27/11/1928,2028,2028,3928,5427,897.8401.555.50043.929.567
26/11/1928,5528,5528,4028,5527,869.5921.850.00052.401.799
25/11/1928,4728,4727,8728,4727,537.9241.705.80048.019.276
22/11/1927,7827,7827,7528,0427,415.3281.426.30039.647.930
21/11/1927,7527,7526,6528,0426,5613.8553.696.300102.010.172
19/11/1926,6126,6126,9027,0226,619.3002.839.30076.202.664
18/11/1926,9226,9227,0027,5126,7712.6332.780.90075.342.047
14/11/1927,0027,0026,0027,0025,9710.0372.690.10071.626.844