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
05/03/2115,8415,8415,7916,3915,5014.1004.447.80070.379.024
04/03/2116,0016,0014,8116,1714,7017.5414.976.60078.499.218
03/03/2114,7314,7314,8514,9114,0213.0862.919.80042.023.184
02/03/2114,9314,9314,6415,0414,1511.8512.291.90033.311.356
01/03/2114,7714,7715,2015,2514,695.7581.382.60020.648.460
26/02/2114,9014,9015,7115,8814,909.0872.987.40045.468.138
25/02/2115,6915,6916,1116,2515,516.5081.890.00029.961.485
24/02/2116,0716,0716,3916,4116,015.1741.259.70020.318.343
23/02/2116,1816,1816,4016,4916,029.3531.654.70026.876.412
22/02/2116,3216,3216,4216,6315,8411.838 44.238.011
19/02/2116,6516,6516,7716,9316,447.0531.819.20030.134.300
18/02/2116,7716,7717,0217,0416,596.0431.371.60022.995.948
17/02/2117,0217,0217,1417,1816,766.2521.501.10025.441.826
12/02/2117,1317,1317,0417,2016,905.8991.378.10023.520.772
11/02/2117,0917,0916,9617,5216,966.5771.594.60027.532.636
10/02/2116,8816,8817,2217,4316,888.9662.115.90036.123.866
09/02/2117,2217,2217,5617,5917,107.3912.036.60035.123.666
08/02/2117,5817,5817,7817,9817,4110.9552.486.50043.933.930
05/02/2117,7717,7717,8718,5017,6611.8003.721.30067.510.525
04/02/2117,8017,8017,8518,0717,627.0311.713.20030.496.700