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
05/03/2185,8385,8385,0086,9082,6942.5477.551.900643.455.318
04/03/2185,8585,8587,3087,5083,8030.4796.724.900578.845.961
03/03/2187,0087,0087,9988,5083,8340.5128.348.700718.355.420
02/03/2188,8688,8688,0591,4483,5034.6446.628.500577.507.208
01/03/2189,6889,6894,8095,5389,6833.0537.470.100688.214.818
26/02/2186,7286,7287,0189,7685,6225.8445.617.800489.887.937
25/02/2188,2988,2989,5990,9887,3918.6413.976.000351.865.765
24/02/2189,9789,9790,6591,7088,8217.8153.323.000298.647.344
23/02/2190,2090,2093,0494,0487,3424.6786.037.800543.072.122
22/02/2194,0494,0491,8096,3188,5130.622 507.168.313
19/02/2193,1393,1392,2093,8690,6413.4622.460.300227.695.487
18/02/2192,3192,3193,4694,6089,4828.1404.911.100450.753.950
17/02/2195,5095,5095,8396,3492,7121.9686.125.600582.402.597
12/02/2195,0995,0996,4096,4094,0110.4552.185.800207.692.488
11/02/2196,4896,4894,01100,8993,7218.2055.265.900507.866.263
10/02/2193,3893,3895,0096,4692,7524.8455.566.700523.582.554
09/02/2195,9095,9098,0098,1095,5216.2733.677.200353.556.783
08/02/2198,0798,0798,70101,4597,6011.9132.571.000255.329.196
05/02/2198,7398,7397,13100,2096,548.5421.547.800152.666.564
04/02/2197,1397,1398,0098,2196,079.5391.546.900150.572.103