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
22/01/2028,9728,9729,4729,4728,763.805682.10019.767.525
21/01/2029,0429,0428,9029,3328,484.851841.60024.415.878
20/01/2028,8528,8528,2628,9428,142.546563.30016.156.053
17/01/2028,2628,2627,9328,2627,822.310469.50013.165.818
16/01/2028,1028,1027,8128,3427,493.438666.40018.588.790
15/01/2027,8527,8527,7027,9027,392.475558.60015.468.826
14/01/2027,8227,8227,4127,9427,182.038599.80016.626.356
13/01/2027,4027,4026,7127,5026,643.9201.744.70047.598.767
10/01/2026,7126,7126,1026,7125,954.0111.261.00033.303.377
09/01/2025,9825,9825,3326,4525,335.423985.30025.683.362
08/01/2025,3225,3224,7225,5924,683.9881.244.10031.249.461
07/01/2024,8824,8825,0025,2424,626.9541.192.50029.692.523
06/01/2025,2025,2024,9225,5024,584.4691.059.70026.628.140
03/01/2025,2225,2224,3025,3323,755.0871.665.80041.289.985
02/01/2024,4824,4823,9024,6423,854.707781.90019.107.561
30/12/1924,2023,7923,6123,8623,154.364932.60022.323.300
27/12/1923,7423,3423,6923,6922,914.1821.267.80029.930.886
26/12/1923,8123,4122,7823,6522,766.6381.503.20035.708.201
23/12/1922,9522,5622,2722,8722,163.931759.00017.461.991
20/12/1922,5222,1421,9122,2721,753.114794.00017.791.598