GPCP3 (GPC PART 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
18/11/1933,0033,0034,0035,5032,205121.100703.023
14/11/1933,0133,0129,9733,9929,307425.600803.050
13/11/1929,8829,8829,3029,8829,30101.80053.361
12/11/1929,4029,4028,7029,5928,503221.200610.568
11/11/1928,2028,2029,9029,9028,2077.100211.534
08/11/1928,5028,5028,0028,5028,00143.00085.195
07/11/1928,0028,0029,0029,0028,00256.700190.875
06/11/1928,5028,5028,5129,6028,493317.200492.358
05/11/1929,6029,6028,9029,6028,492910.000290.128
04/11/1928,9028,9028,1028,9027,653213.400380.771
01/11/1928,4928,4928,1029,0028,104621.200605.186
31/10/1929,0029,0029,0129,4029,00132.80081.435
30/10/1929,4929,4930,0030,0028,99214.100120.327
29/10/1929,4029,4029,0029,4028,004818.900536.894
28/10/1928,2528,2529,9829,9827,505126.200739.169
25/10/1927,8027,8029,0029,3527,80168.800256.027
24/10/1929,1929,1929,0029,7929,001418.300532.634
23/10/1929,2029,2028,5029,2027,698545.5001.289.448
22/10/1928,5028,5028,7329,0028,4510742.9001.227.890
21/10/1929,1029,1029,9729,9728,71249.300270.302