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
19/01/2263,7463,7461,8864,0061,3213.7522.910.700183.027.661
18/01/2261,5061,5060,7762,3860,1815.7222.915.400179.117.519
17/01/2261,4861,4860,4763,0459,1619.1464.283.600263.817.898
14/01/2260,4760,4758,8461,1958,0313.6813.033.300180.864.921
13/01/2259,5259,5260,5060,8158,6814.1352.593.900154.929.925
12/01/2260,9960,9958,5161,8957,8126.2785.246.600318.467.424
11/01/2258,5158,5155,3559,1055,0024.7225.026.100290.095.448
10/01/2255,5355,5357,9158,1254,8926.0675.305.900297.859.479
07/01/2258,1658,1656,7759,9056,7717.1573.181.300187.022.706
06/01/2257,5357,5355,1258,3955,0632.0015.757.700328.567.196
05/01/2255,4955,4958,2858,5555,3323.4775.863.600332.713.878
04/01/2258,4158,4159,3259,5656,9815.9254.492.200262.115.436
03/01/2258,7558,7559,7060,8857,2720.5353.960.200233.512.631
30/12/2160,3560,3558,0560,3957,989.6962.428.600145.539.602
29/12/2158,0058,0059,4159,6657,7112.8612.494.100145.495.312
28/12/2159,3259,3261,5461,7058,4113.9563.288.300194.795.574
27/12/2161,1561,1561,4562,1560,508.5671.899.000116.159.830
23/12/2161,4561,4563,8463,8460,9511.6722.325.800143.402.206
22/12/2163,5163,5165,1666,1463,1111.2442.241.100143.031.172
21/12/2165,1665,1664,6266,1064,5011.2452.130.600138.972.529