LAME4 (LOJAS AMERIC PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/01/226,556,556,396,686,3122.65643.631.000285.333.226
20/01/226,426,426,286,606,2418.18528.585.400184.426.999
19/01/226,286,285,806,355,7918.74023.319.700144.588.308
18/01/225,745,745,705,875,6115.45912.114.20069.744.940
17/01/225,765,765,675,825,6210.6037.858.70045.109.732
14/01/225,685,685,555,775,4914.82512.405.70070.116.317
13/01/225,575,575,545,625,4218.67514.680.40081.152.226
12/01/225,605,605,295,655,2619.15120.209.400111.468.635
11/01/225,305,305,065,395,0120.58115.260.10080.552.362
10/01/225,085,085,175,254,9914.41717.320.80088.317.291
07/01/225,215,215,465,495,1825.04824.795.900131.339.592
06/01/225,515,515,455,565,2815.13714.151.80077.042.504
05/01/225,425,425,665,685,3721.94220.203.500111.633.006
04/01/225,675,675,886,005,6320.64324.656.100141.151.385
03/01/225,865,865,915,955,5327.37331.806.300182.617.928
30/12/215,895,895,906,185,8616.30816.524.40099.167.758
29/12/215,855,855,845,965,7713.1809.454.70055.461.104
28/12/215,855,856,036,085,8316.53913.257.00078.251.858
27/12/216,046,045,796,105,7815.96317.648.800106.352.571
23/12/215,815,815,805,875,6012.98710.525.40060.473.154