JOPA3 (JOSAPAR 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
12/04/2134,0034,0034,1034,1034,0022006.810
09/04/2134,5134,5134,5034,9034,50440013.842
07/04/2133,4033,4033,4033,4033,4011003.340
06/04/2133,0033,0032,2033,0032,00880025.912
05/04/2134,0034,0033,5034,0033,50330010.120
01/04/2132,0032,0031,7132,0031,7122006.371
31/03/2132,1032,1033,9033,9032,1038.200263.400
30/03/2132,6032,6032,6032,6032,6012006.520
29/03/2132,6032,6032,6032,6032,6021.50048.900
26/03/2133,0033,0035,0035,0032,50770023.510
24/03/2135,8135,8135,0237,3034,00414.500159.057
23/03/2139,9539,9535,0043,3935,00394.500174.252
22/03/2135,0035,0035,0035,0035,0011003.500
19/03/2135,0035,0036,0036,0034,35330010.535
12/03/2134,1234,1234,1534,1534,12230010.239
11/03/2135,0035,0035,0035,0035,0011003.500
10/03/2134,0134,0139,9943,4533,50182.00078.069
09/03/2139,9939,9934,9940,0034,99121.20045.896
08/03/2131,0031,0031,0231,0231,0033009.304
03/03/2130,5030,5032,0032,0030,5063.700114.400