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
05/03/2113,5113,5112,4613,5712,306.3051.784.40023.515.209
04/03/2112,4612,4611,9913,1011,916.6111.916.60024.153.737
03/03/2111,7911,7911,9912,0511,317.2531.662.20019.401.527
02/03/2112,0612,0611,8612,1611,415.2681.254.00014.697.902
01/03/2111,9111,9112,3512,4911,874.4981.114.90013.539.820
26/02/2112,3012,3012,8412,9512,243.412997.90012.432.849
25/02/2112,8412,8413,0013,2212,683.834871.80011.263.599
24/02/2112,9612,9613,3313,3612,924.7781.325.40017.313.102
23/02/2113,2613,2613,4113,6913,175.1081.014.70013.535.744
22/02/2113,3013,3013,7013,8013,244.641 16.715.752
19/02/2113,9413,9414,0614,2113,842.208544.8007.619.085
18/02/2114,0614,0614,3214,4214,063.294532.2007.556.050
17/02/2114,3514,3514,5914,6114,211.927335.7004.812.652
12/02/2114,5914,5914,5114,6514,382.150405.0005.887.288
11/02/2114,5714,5714,4714,6914,301.446380.1005.523.925
10/02/2114,3414,3414,6914,9714,193.6951.101.10015.928.084
09/02/2114,7014,7014,7814,7814,451.975446.9006.549.923
08/02/2114,7814,7815,0015,0414,722.148392.4005.820.968
05/02/2114,9114,9115,1315,2714,672.436621.8009.333.666
04/02/2115,1515,1515,2715,3815,042.272480.2007.287.218