HAPV3 (HAPVIDA 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
05/03/2115,6415,6415,3715,8915,2240.95814.666.800228.610.191
04/03/2115,5515,5516,1616,3515,3736.46618.700.600295.823.525
03/03/2116,1516,1516,2416,4415,4546.51514.640.800232.506.711
02/03/2116,4016,4016,2216,4815,5045.20512.248.900196.444.170
01/03/2116,3216,3217,2017,2916,2447.76120.745.500347.166.054
26/02/2115,5015,5015,8016,0815,2033.66313.136.400204.211.281
25/02/2115,8715,8716,0816,3415,4729.84610.931.000173.472.640
24/02/2116,1016,1016,3916,4415,7428.4119.494.800151.796.179
23/02/2116,3016,3016,5616,7616,1430.9548.028.300131.505.854
22/02/2116,7916,7916,8317,0816,2933.094 132.991.922
19/02/2117,2417,2416,8717,2416,4621.1998.384.000141.677.967
18/02/2116,9216,9216,9617,1016,2437.30615.850.200263.964.569
17/02/2117,2017,2017,3817,3916,9226.20411.188.400192.411.717
12/02/2117,2017,2017,5317,5317,1010.7444.852.60083.706.233
11/02/2117,6217,6217,4017,7317,1625.07813.037.700226.707.848
10/02/2117,2417,2417,7317,7917,1239.8858.041.700139.771.703
09/02/2117,7017,7018,0118,0617,6633.8447.157.700127.427.123
08/02/2118,0718,0717,8918,2417,5520.6769.677.500173.827.110
05/02/2117,8517,8517,7418,3017,7116.4255.376.40096.473.299
04/02/2117,8217,8217,7317,9917,5518.5735.060.60089.716.311