HBOR3 (HELBOR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.260
  • keyboard_arrow_down0,64%
  • 17,09B
  • 23/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/10/2010,6910,6910,9410,9410,564.2331.734.50018.576.605
22/10/2010,8910,8911,3811,4110,845.3302.345.80025.809.125
21/10/2011,3711,3711,2311,5911,153.6601.868.50021.249.731
20/10/2011,2711,2710,9411,2810,703.2151.609.60017.711.154
19/10/2010,8510,8510,8711,2810,722.9481.477.60016.267.586
16/10/2010,8210,8211,2211,2410,683.2951.833.30020.083.470
15/10/2011,2111,2111,0711,5210,914.1542.201.90024.706.370
14/10/2011,2211,2211,4811,6011,083.3332.038.50023.044.070
13/10/2011,4511,4512,2112,3511,407.3933.573.20041.888.211
09/10/2012,1312,1311,1412,1711,138.2244.767.80056.344.221
08/10/2011,0411,0410,6211,0610,511.8791.227.60013.327.362
07/10/2010,6010,6010,8810,9610,542.7861.738.50018.607.510
06/10/2010,8210,8210,7311,1710,615.8782.467.60026.968.935
05/10/2010,6110,6110,8010,9010,531.9271.090.60011.669.778
02/10/2010,6810,6811,0511,2310,593.6642.396.30026.082.484
01/10/2011,2711,2710,2711,2710,205.6873.700.00039.705.933
30/09/2010,3210,3210,0710,349,964.4212.562.60026.038.249
29/09/2010,0510,0510,2610,459,903.9472.180.10022.104.992
28/09/2010,2210,2210,9411,1310,202.9552.260.10023.951.945
25/09/2010,8310,8310,5510,8510,414.7433.532.60037.710.064