FRIO3 (METALFRIO 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
31/03/2163,0063,0063,0063,0063,0011006.300
25/03/2163,0063,0063,0063,0063,0011006.300
18/03/2167,0067,0067,0067,0067,0011006.700
17/03/2166,9766,9765,3066,9765,00440026.242
26/02/2172,0072,0081,6281,6272,00330023.426
25/02/2173,5073,5073,5073,5073,5011007.350
23/02/2175,0075,0086,0086,0075,005311.000914.785
03/02/2186,0086,0076,0086,0074,25101.10087.635
01/02/2193,4993,4993,4993,4993,4911009.349
15/01/2194,1294,1294,1294,1294,12330028.236
14/01/2194,1294,1281,0094,1281,00111.100100.662
13/01/2181,0081,0072,5081,0072,50990071.275
08/01/2163,0063,0063,0063,0063,0011006.300
07/01/2163,0063,0063,0063,0063,0011006.300
05/01/2163,0063,0063,0063,0063,0011006.300
28/12/2063,0063,0063,0063,0063,00120012.600
22/12/2062,9362,9362,9362,9362,9311006.293
21/12/2063,2263,2270,0070,0063,225214.400978.945
27/11/2065,0065,0065,0065,0065,00220013.000
26/11/2065,0065,0068,0068,0065,00330020.099