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
21/10/2065,5165,5165,3066,6065,0511.2042.190.200144.295.223
20/10/2065,3065,3065,7066,2464,5012.4332.349.200153.296.318
19/10/2065,1365,1365,3166,3464,5614.8582.903.100190.025.370
16/10/2065,0365,0366,8066,9064,4016.1292.520.100164.140.225
15/10/2067,0767,0767,5067,8866,5612.5752.498.200167.368.622
14/10/2068,7268,7267,0769,4066,9022.0654.389.600300.907.679
13/10/2066,9566,9564,6367,7464,3415.7162.932.300193.180.530
09/10/2064,7064,7066,2066,5564,1716.2142.864.000186.044.314
08/10/2066,0666,0665,3366,5463,7814.8993.822.000251.221.536
07/10/2064,9964,9965,0065,7363,1015.9773.565.700229.498.502
06/10/2064,2064,2066,9066,9063,2813.3847.683.400498.675.486
05/10/2065,7365,7363,1066,8162,5016.4782.800.600183.454.938
02/10/2064,2564,2565,7865,8063,6914.0862.209.900142.445.491
01/10/2065,8965,8964,9466,1964,0814.0762.761.400179.995.739
30/09/2065,0665,0663,6065,4863,4017.0382.858.800184.826.021
29/09/2063,6063,6063,9064,8763,0019.2364.391.600280.025.049
28/09/2064,1664,1667,6868,3464,0118.6082.876.400188.008.895
25/09/2067,6867,6867,6667,8865,9212.4241.982.900132.749.322
24/09/2067,8767,8767,1668,9566,5913.3581.893.200128.665.816
23/09/2066,8166,8167,2768,8766,4615.2122.481.100167.436.330