GFSA3 (GAFISA 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
17/01/209,419,419,659,689,353.8753.095.60029.319.834
16/01/209,589,589,689,769,336.6654.798.90045.650.598
15/01/209,499,499,709,939,497.7646.610.90064.339.216
14/01/209,729,729,409,949,3810.7608.797.80085.890.476
13/01/209,439,439,259,599,259.2647.086.90066.742.399
10/01/209,169,169,189,329,0315.1307.377.90067.638.848
09/01/209,079,079,189,519,0313.3438.374.90077.258.957
08/01/209,099,099,559,578,9312.2999.987.10091.969.495
07/01/209,559,5510,0010,169,4211.6187.715.10074.948.022
06/01/209,909,9010,1510,559,8513.8868.695.10087.847.663
03/01/2010,1510,159,5310,379,3518.42614.827.100147.811.519
02/01/209,719,718,869,858,8210.57810.833.100100.967.762
30/12/198,678,678,809,178,659.4188.630.30076.555.615
27/12/198,588,588,808,928,479.3146.945.10060.251.005
26/12/198,438,438,128,758,1211.0458.508.30072.287.430
23/12/198,058,057,508,067,505.9065.391.30042.661.027
20/12/197,517,517,437,797,215.2554.342.20032.544.716
19/12/197,417,417,707,817,414.4673.465.30026.259.451
18/12/197,707,707,507,977,3411.2688.366.60064.656.349
17/12/197,557,558,228,297,4014.35510.659.70084.559.283