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
05/03/2157,9457,9455,4057,9455,217913.279752.068
04/03/2155,4455,4456,4256,5154,759016.599922.616
03/03/2156,4256,4258,1758,6056,0112549.7192.887.728
02/03/2158,1658,1659,0459,9958,0577525.9541.536.849
01/03/2159,0459,0457,4059,1056,84795.856340.169
26/02/2157,4257,4255,6057,4555,2177107.3576.093.083
25/02/2156,0456,0457,0557,3755,55136168.0019.458.746
24/02/2157,0557,0555,5157,0554,26541.903106.033
23/02/2155,5955,5955,0055,5954,05814.049220.938
22/02/2155,4655,4657,0057,5055,20117 976.666
19/02/2156,7856,7856,8956,8955,52508.569483.810
18/02/2156,1256,1255,6856,1255,007214.261793.141
17/02/2156,1256,1256,1056,5055,47728.440470.790
12/02/2155,4755,4754,7355,8054,2513020.8071.149.094
11/02/2154,2554,2552,8254,7552,60866.582352.971
10/02/2152,8152,8153,0053,6352,36645.426285.845
09/02/2152,9452,9452,8053,7652,35653.336177.287
08/02/2152,8652,8652,5152,9051,53999.384491.434
05/02/2152,3752,3753,1753,5051,901.83419.8921.038.889
04/02/2153,1753,1751,6353,1750,901.45010.029527.846