ITLC34 (INTEL DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/10/2146,7946,7948,6848,9746,3065473.9793.499.283
21/10/2152,9352,9351,3852,9351,3822074.7283.918.635
20/10/2151,3651,3651,6051,6050,901058.237421.275
19/10/2151,6051,6050,2951,6050,211.15854.1382.767.892
18/10/2150,2550,2549,9950,2849,56873.376168.755
15/10/2149,5649,5649,5549,7049,008445.389265.717
14/10/2149,5549,5547,9149,6647,91644.166204.977
13/10/2148,1048,1048,5048,6547,901233.765181.569
11/10/2149,6549,6549,3349,9749,23833.808189.082
08/10/2149,3349,3350,4650,4649,339963.7603.154.071
07/10/2149,9649,9649,7150,4749,703317.673384.089
06/10/2149,4549,4549,2249,4548,92676.744331.216
05/10/2149,4749,4748,7249,5048,55785.716281.635
04/10/2148,4248,4248,3648,9948,132143.572173.866
01/10/2148,3648,3648,9248,9247,5410922.6021.087.498
30/09/2148,3448,3449,2249,2248,185719.629954.792
29/09/2148,6448,6449,0049,1048,081383.843186.547
28/09/2148,8348,8349,1349,2948,599216.664817.988
27/09/2149,1349,1348,1849,1547,84805.281258.081
24/09/2148,5148,5147,8548,5147,841924.606222.839