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
28/01/2070,4970,4969,0070,7568,4316.6673.965.100275.859.748
27/01/2068,2168,2169,9069,9066,7131.3566.683.600453.303.684
24/01/2070,6570,6572,9073,4470,6516.9714.806.500343.636.621
23/01/2072,6572,6573,5073,9671,7320.2397.156.300521.151.892
22/01/2074,5474,5475,0075,7673,9614.2213.124.300233.654.909
21/01/2074,4774,4776,1576,2874,4717.9033.611.200271.233.722
20/01/2076,3376,3374,1076,4873,217.1461.562.600117.448.583
17/01/2074,1074,1071,8074,1071,4911.2372.930.200214.321.533
16/01/2071,9071,9070,9572,5470,6319.2293.740.700268.015.109
15/01/2072,8872,8870,8072,8869,5119.5203.241.300231.002.825
14/01/2070,9270,9269,9770,9268,8012.0532.291.000160.171.598
13/01/2069,9669,9668,8270,4468,8217.0934.089.900285.673.788
10/01/2068,7868,7868,7870,4366,6817.4003.199.500221.009.809
09/01/2068,3768,3767,8368,9667,789.7262.090.800143.078.829
08/01/2068,0068,0068,0069,2867,6012.0652.828.800193.333.346
07/01/2067,6067,6070,1770,5467,3019.8545.259.200358.394.499
06/01/2069,9969,9972,8072,8069,1421.0295.491.500388.947.929
03/01/2073,0073,0070,9073,0070,7318.7208.099.000589.432.949
02/01/2071,6671,6669,3072,0068,6916.9944.014.800286.526.192
30/12/1968,2568,2568,5069,9267,9412.8893.204.200219.688.775