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
11/05/217,107,107,047,106,927.9714.649.40032.530.190
10/05/217,077,077,307,317,068.0694.969.30035.475.469
07/05/217,317,317,247,457,1715.41511.259.70082.401.360
06/05/217,127,127,117,167,036.2123.944.00027.970.251
05/05/217,117,116,907,196,8812.0368.031.80056.697.018
04/05/216,896,896,957,026,855.6823.480.00024.114.163
03/05/216,976,976,847,036,738.0526.088.80042.190.972
30/04/216,836,836,806,886,7210.1727.481.40051.005.571
29/04/216,856,856,886,946,805.6124.688.60032.156.799
28/04/216,886,886,987,006,835.8714.165.30028.758.086
27/04/216,946,947,057,116,926.4173.992.60028.016.216
26/04/217,067,066,987,146,957.1264.571.20032.300.785
23/04/216,976,976,967,076,928.2113.763.70026.261.941
22/04/216,936,937,097,156,888.7505.189.70036.368.030
20/04/217,057,057,077,227,007.6136.064.20042.984.977
19/04/217,057,057,037,146,9512.3206.336.10044.687.115
16/04/217,037,036,967,146,8811.2537.596.90053.320.773
15/04/216,936,936,937,056,909.0915.976.80041.604.720
14/04/216,916,917,037,286,9018.03816.736.000118.184.433
13/04/216,876,876,846,986,787.6375.997.00041.155.885