HBSA3 (HIDROVIAS 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
16/08/222,582,582,672,712,565.792 11.505.793
15/08/222,672,672,672,722,5814.1515.632.40014.852.725
12/08/222,702,702,692,762,5610.5585.634.00015.058.643
11/08/222,692,692,652,742,629.6534.294.80011.489.604
10/08/222,722,722,612,802,5814.8037.073.70019.196.624
09/08/222,582,582,582,612,487.9046.072.20015.387.381
08/08/222,562,562,542,622,499.9685.601.70014.314.685
05/08/222,512,512,452,522,364.7843.376.6008.354.948
04/08/222,462,462,412,512,3912.8645.170.10012.724.595
03/08/222,382,382,252,412,245.6193.396.4008.013.336
02/08/222,242,242,222,282,215.5443.300.4007.381.012
01/08/222,232,232,222,272,1513.2134.990.00011.032.387
29/07/222,232,232,292,322,198.3793.081.5006.885.955
28/07/222,292,292,232,322,227.4612.878.9006.548.844
27/07/222,222,222,152,272,145.6533.537.0007.821.307
26/07/222,132,132,172,182,104.2503.457.6007.336.336
25/07/222,122,122,102,132,084.5841.545.0003.258.016
22/07/222,082,082,152,192,057.8643.437.1007.271.391
21/07/222,142,142,122,172,094.7972.583.9005.520.010
20/07/222,142,142,092,182,076.6424.088.5008.677.744