KROT3 (KROTON 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
10/10/1910,3810,3810,6210,9610,3833.53025.571.900270.343.125
09/10/1910,5510,5510,4710,7110,3624.36011.135.800117.239.031
08/10/1910,4010,4010,8610,8610,3239.68823.060.400241.616.027
07/10/1910,8010,8011,0211,2510,7733.67927.085.700297.777.103
04/10/1911,1011,1010,9211,1710,6326.52419.869.900216.114.717
03/10/1910,9110,9110,8010,9110,5927.29113.114.600141.224.105
02/10/1910,8010,8010,9610,9910,6225.53720.336.900219.025.995
01/10/1911,1111,1111,2311,2910,9224.18315.549.300172.006.627
30/09/1911,1811,1811,3511,4011,1144.58615.923.700178.919.267
27/09/1911,3011,3011,3711,5011,2340.98211.164.500126.677.482
26/09/1911,4011,4011,4111,4711,2319.5009.007.700102.430.052
25/09/1911,3011,3011,6211,7611,2026.01912.133.700138.939.829
24/09/1911,6511,6511,5511,6611,4518.0578.518.70098.445.305
23/09/1911,4311,4311,2611,5611,1922.59311.747.500133.856.110
20/09/1911,2611,2611,2011,4611,0723.78215.754.200177.159.253
19/09/1911,2911,2911,3611,7011,2928.42012.492.900143.754.018
18/09/1911,2811,2811,3011,4011,1515.0885.740.70064.659.866
17/09/1911,3011,3011,1611,3911,0620.46610.120.300113.705.864
16/09/1911,2211,2210,8011,2910,6234.46121.651.400240.685.957
13/09/1910,7210,7211,1011,3210,6931.99417.168.500189.228.446