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
23/05/227,157,157,127,257,0911.0193.528.40025.315.924
20/05/227,077,077,017,106,945.5432.206.40015.488.501
19/05/226,966,967,007,116,826.4014.306.00029.920.747
18/05/226,976,977,057,126,898.0303.213.10022.458.857
17/05/227,077,077,157,197,027.8923.045.40021.597.663
16/05/227,057,056,777,136,7710.0254.784.10033.549.968
13/05/226,776,776,756,856,676.2733.177.50021.476.966
12/05/226,756,756,496,756,426.0572.911.70019.341.691
11/05/226,546,546,576,596,385.7802.836.00018.471.311
10/05/226,556,556,636,786,497.2704.127.90027.274.052
09/05/226,586,586,186,586,1510.2555.687.80036.590.821
06/05/226,326,326,216,356,088.2443.705.70023.028.286
05/05/226,216,216,476,526,0712.0804.179.60025.890.808
04/05/226,606,606,466,626,218.7703.994.00025.387.438
03/05/226,496,496,816,816,4612.0415.653.90037.314.823
02/05/226,896,896,556,896,3611.7676.284.30041.386.729
29/04/226,566,566,816,966,5615.1967.473.30050.155.689
28/04/226,726,726,616,846,5810.0074.395.10029.431.785
27/04/226,546,546,376,606,349.9674.526.10029.352.450
26/04/226,286,286,426,466,159.9503.706.00023.237.866