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
12/08/226,656,656,386,676,329.8204.521.20029.668.026
11/08/226,336,336,396,476,268.1503.701.80023.480.614
10/08/226,376,376,006,525,9311.1454.238.40026.648.902
09/08/225,905,906,096,135,806.0252.335.10013.783.008
08/08/226,026,025,966,055,904.9992.216.30013.293.658
05/08/225,905,906,026,065,875.6973.408.40020.293.928
04/08/226,016,015,696,215,698.4514.927.40029.637.267
03/08/225,665,665,575,715,495.0762.439.40013.724.461
02/08/225,555,555,675,675,525.7482.793.20015.562.385
01/08/225,605,605,655,765,608.387 16.690.606
29/07/225,695,695,735,785,575.274 11.264.262
28/07/225,735,735,635,775,604.6601.929.30010.976.074
27/07/225,675,675,395,685,367.1702.351.90013.098.308
26/07/225,365,365,645,645,324.9192.505.20013.644.304
25/07/225,595,595,635,675,577.4102.429.70013.631.386
22/07/225,605,605,715,765,534.2901.946.90010.952.167
21/07/225,685,685,805,835,674.0951.669.8009.566.572
20/07/225,815,815,725,935,715.1382.467.80014.414.802
19/07/225,745,745,785,855,655.4342.547.20014.640.201
18/07/225,725,725,615,765,586.7612.151.40012.291.043