JFEN3 (JOAO FORTES ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 99.622
  • keyboard_arrow_down0,96%
  • 15,99B
  • 29/06/22
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/06/221,001,000,891,080,89708999.0001.002.782
28/06/220,880,880,871,030,87449652.800626.431
27/06/220,860,860,900,920,85127121.200107.751
24/06/220,890,890,860,920,83258272.500239.996
23/06/220,840,840,830,990,81483539.200493.235
22/06/220,830,830,710,890,69422391.200313.036
21/06/220,690,690,730,740,698175.40053.530
20/06/220,720,720,720,730,696843.40031.143
17/06/220,720,720,720,720,6810484.90058.558
15/06/220,720,720,720,750,7010263.00045.841
14/06/220,720,720,780,780,719457.00042.802
13/06/220,770,770,790,800,768257.20044.597
10/06/220,800,800,860,860,8011462.80051.765
09/06/220,840,840,850,870,829450.20042.644
08/06/220,850,850,870,880,859051.20043.983
07/06/220,880,880,880,890,858559.60051.385
06/06/220,870,870,890,900,877746.00040.709
03/06/220,890,890,910,910,889676.70068.137
02/06/220,900,900,880,950,88183210.200192.291
01/06/220,880,880,900,910,888659.60053.121