GNDI3 (INTERMEDICA 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
12/04/2182,0582,0582,0082,5381,2411.6393.894.100319.186.109
09/04/2182,0182,0181,6682,4980,3720.6214.415.400360.804.844
08/04/2182,7882,7883,7884,1781,9722.7997.775.300642.860.091
07/04/2183,8583,8581,8585,2781,5224.9955.907.700495.880.343
06/04/2181,7581,7582,2582,7080,1824.1644.881.800397.518.145
05/04/2182,0082,0081,6983,0681,5019.2305.011.100411.335.717
01/04/2181,9081,9082,8583,9581,3018.2143.589.400294.699.669
31/03/2182,8082,8084,1484,1482,1322.8325.567.800461.325.067
30/03/2183,7083,7082,7184,3882,7119.6663.174.800265.172.719
29/03/2184,1184,1183,4484,8481,9216.4733.110.700259.462.148
26/03/2184,9984,9986,6686,8684,1611.3162.409.900205.074.713
25/03/2187,1087,1082,1887,5281,8423.7017.306.400626.136.994
24/03/2183,0083,0085,7086,0982,4518.8513.731.400313.422.823
23/03/2185,3885,3882,8586,4382,8518.4623.025.100258.082.008
22/03/2183,9083,9083,4584,7681,0615.1102.709.800225.339.455
19/03/2184,9584,9584,0086,8083,5019.9025.253.900447.728.040
18/03/2184,0184,0184,0084,3682,2516.5293.101.600258.490.522
17/03/2185,0485,0484,6385,6882,7521.3024.898.000414.105.792
16/03/2186,2786,2784,5088,1783,4017.2193.264.700282.190.989
15/03/2184,7784,7783,0085,2982,009.7791.906.000160.212.268