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
05/06/206,056,056,296,326,0015.99514.594.40090.239.949
04/06/205,995,995,586,075,4216.11711.794.60069.511.050
03/06/205,685,685,595,735,5113.24010.616.70059.878.728
02/06/205,455,455,255,505,1617.01015.680.80083.770.115
01/06/205,155,154,835,204,7217.20414.664.30072.587.050
29/05/204,784,784,654,784,4111.4419.844.70044.758.251
28/05/204,644,644,664,854,5310.82010.265.40048.219.030
27/05/204,764,764,454,784,339.4799.969.90045.384.776
26/05/204,364,364,434,614,2311.40211.240.00049.591.766
25/05/204,324,324,364,494,315.9445.177.90022.656.872
22/05/204,164,164,224,244,0711.2775.481.70022.784.060
21/05/204,284,284,114,324,0510.99210.504.20044.150.083
20/05/204,074,073,964,233,9610.0209.648.20039.646.373
19/05/203,883,883,954,063,838.2356.231.20024.637.729
18/05/203,953,953,784,023,668.9447.457.80028.566.428
15/05/203,633,633,753,793,597.6046.573.90024.253.942
14/05/203,683,683,373,683,267.9036.566.80022.789.778
13/05/203,473,473,553,593,308.5226.312.50021.512.246
12/05/203,503,503,563,763,467.9035.154.40018.700.551
11/05/203,563,563,733,783,549.1626.517.00023.636.044