GUAR3 (GUARARAPES 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
24/06/227,347,347,657,707,272.721755.0005.596.080
23/06/227,547,547,347,757,343.696980.1007.412.516
22/06/227,277,277,317,427,094.6951.561.80011.366.176
21/06/227,367,367,517,567,273.097779.8005.748.479
20/06/227,447,447,557,697,242.766961.8007.130.224
17/06/227,567,567,097,566,924.9341.776.80012.884.427
15/06/227,257,257,187,417,115.4451.331.1009.672.413
14/06/227,097,097,277,337,003.222908.3006.483.509
13/06/227,227,227,487,487,105.1351.685.30012.189.251
10/06/227,627,627,967,967,545.7181.566.90012.025.673
09/06/227,977,978,098,227,943.336801.3006.461.722
08/06/228,118,118,288,328,072.579781.1006.412.173
07/06/228,338,338,558,558,263.035728.6006.091.224
06/06/228,608,609,019,048,604.190952.5008.360.548
03/06/228,978,978,959,048,812.934614.7005.496.564
02/06/229,089,088,929,138,832.673852.5007.682.547
01/06/228,798,798,708,918,613.8861.004.0008.791.520
31/05/228,698,699,219,298,695.8102.018.90017.968.436
30/05/229,209,209,369,579,155.0351.347.10012.533.108
27/05/229,199,199,009,368,905.6851.621.50014.861.572