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
11/02/2266,9566,9567,6069,6966,3029.60533.458.5002.252.487.452
10/02/2266,9566,9566,2167,8564,8921.2564.459.300298.513.417
09/02/2266,5066,5066,8067,8565,8022.2484.405.000293.985.934
08/02/2265,5765,5767,5367,5564,5131.3197.183.400471.034.438
07/02/2267,7067,7066,0668,0565,7547.44115.724.9001.053.225.679
04/02/2271,0271,0271,9871,9869,3914.5054.244.600299.801.897
03/02/2271,4971,4970,9672,0069,7523.5734.358.700310.048.781
02/02/2270,8670,8671,4471,6070,1722.6176.259.500443.945.056
01/02/2270,8070,8070,9171,8770,0119.1643.436.400243.270.131
31/01/2271,2071,2069,2971,6569,2229.8996.829.300481.733.372
28/01/2269,5069,5068,0070,1567,9942.12111.462.000793.685.068
27/01/2268,4068,4069,0069,2867,1136.85628.434.7001.955.544.876
26/01/2271,7771,7769,5172,7069,5132.5116.732.900481.349.600
25/01/2269,3069,3065,8470,1865,0523.9735.161.400350.474.736
24/01/2266,0066,0067,3468,8264,9731.4627.058.100471.485.202
21/01/2267,5367,5365,4368,6065,0125.9925.104.000341.969.857
20/01/2265,2965,2963,2666,3762,7424.0104.938.400322.899.238
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