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
08/04/2013,9313,9313,9114,1913,3112.4312.554.30035.177.455
07/04/2013,7913,7914,5015,1513,6115.6563.377.90047.320.682
06/04/2013,8013,8014,1014,5113,569.3321.958.40027.550.447
03/04/2013,2913,2913,9814,1012,879.3521.814.60023.901.546
02/04/2014,1514,1513,6914,5313,5910.9562.583.40036.063.177
01/04/2013,5313,5314,1014,3313,0410.9972.301.50031.362.062
31/03/2014,8814,8815,3115,6614,518.9352.923.80043.745.252
30/03/2015,2515,2515,7716,1115,056.4061.447.70022.154.546
27/03/2015,6515,6515,8015,8915,048.5621.816.10028.197.382
26/03/2016,4116,4115,0016,9514,8515.9263.616.20058.151.246
25/03/2014,9914,9912,2215,7812,1417.3614.060.80057.655.869
24/03/2012,2812,2812,0012,6511,4219.7527.548.10090.806.198
23/03/2011,1811,1813,5613,5610,7116.6304.668.90053.315.976
20/03/2013,5013,5014,0015,0712,8818.5984.266.50058.700.122
19/03/2013,4213,4210,8813,9510,5110.9392.298.40029.319.800
18/03/2012,6412,6413,5514,3911,7320.4744.066.10051.674.739
17/03/2015,1815,1814,5415,2013,2115.7463.055.70044.402.448
16/03/2013,9913,9914,9514,9513,6614.1372.574.00036.575.583
13/03/2016,6116,6116,2118,3415,5618.9534.595.70076.740.128
12/03/2015,0115,0117,9517,9514,6913.9904.492.30070.305.749