HGTX3 (CIA HERING 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
14/05/2129,4529,4527,9929,9027,7616.9994.925.100143.331.152
13/05/2127,6727,6727,7028,3527,316.9451.481.20041.179.057
12/05/2127,6527,6527,9428,0927,208.1492.124.70058.650.340
11/05/2128,1728,1728,2028,3827,538.1202.354.10065.968.831
10/05/2128,7028,7028,2028,8127,938.3402.048.10058.192.875
07/05/2128,5428,5427,1328,5427,098.9032.366.90066.192.629
06/05/2127,1027,1027,2327,3726,569.5672.380.90064.207.065
05/05/2127,1227,1227,0027,8926,7210.9113.183.90087.045.637
04/05/2126,9426,9426,8527,2626,539.8792.128.50057.327.985
03/05/2127,0727,0727,2327,8426,7713.1663.056.00083.645.951
30/04/2127,4227,4227,7227,8627,0915.0283.836.000105.433.474
29/04/2128,0527,9427,1428,0426,9516.1013.969.000110.502.182
28/04/2127,3227,2127,1227,3426,3226.2838.364.300225.385.179
27/04/2127,1427,0328,3628,9926,6244.28415.195.500421.011.907
26/04/2128,6228,5129,8830,8127,4377.03932.272.700925.328.716
23/04/2122,6822,5922,0223,2221,8213.9874.158.80094.121.484
22/04/2122,1222,0322,8323,0021,9215.0493.440.20077.075.068
20/04/2122,7622,6722,3122,7321,7615.2453.537.20079.123.286
19/04/2122,4422,3523,1023,4722,1320.8146.140.500139.050.551
16/04/2123,3723,2821,4524,4921,0355.64721.127.200485.251.911