JHSF3 (JHSF PART 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
20/10/207,787,787,657,837,586.691 46.350.077
19/10/207,607,607,687,957,5411.0177.843.00060.637.819
16/10/207,647,647,777,827,627.0474.725.60036.343.928
15/10/207,787,787,667,887,5210.0076.852.70053.014.135
14/10/207,807,807,897,967,728.2686.553.00051.339.302
13/10/207,887,888,098,277,7516.77412.942.000102.232.673
09/10/207,967,967,718,157,7128.67919.518.900155.862.569
08/10/207,707,707,487,747,3514.19513.075.20098.645.848
07/10/207,517,447,637,737,3818.58418.318.900139.007.379
06/10/207,277,207,237,527,1711.2679.485.40070.088.218
05/10/207,247,177,297,367,028.6197.531.60054.425.676
02/10/207,257,187,287,477,1313.1528.066.50059.395.988
01/10/207,477,406,967,426,9212.7919.741.00070.656.054
30/09/207,006,936,746,956,7112.0198.761.30060.537.405
29/09/206,806,746,967,046,6714.0489.892.00067.961.487
28/09/207,066,997,277,346,949.1186.151.20044.312.637
25/09/207,257,186,967,256,969.9856.429.00046.125.048
24/09/207,127,056,977,246,849.9348.227.70058.812.171
23/09/207,046,977,167,376,9411.9976.621.00047.422.394
22/09/207,307,237,137,287,0113.9476.894.70049.730.505