LCAM3 (LOCAMERICA 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
24/02/2125,0425,0425,6025,7924,5612.1723.505.40088.318.396
23/02/2125,0525,0525,2225,3424,7012.1942.407.00060.161.493
22/02/2125,2225,2226,0026,0724,7423.667 169.283.379
19/02/2126,5026,5026,0626,5025,839.0172.329.00061.069.387
18/02/2126,0526,0526,1926,2625,7613.0943.363.10087.406.197
17/02/2126,1926,1926,7726,8426,195.8493.449.00090.662.556
12/02/2126,6226,6226,6326,6626,207.6972.694.60071.261.357
11/02/2126,6526,6526,8827,0326,099.4662.373.60063.019.962
10/02/2126,8126,8127,2427,2526,458.8831.933.20051.687.354
09/02/2127,2527,2527,4327,7826,958.4771.994.00054.340.659
08/02/2127,4827,4827,6228,2527,328.4521.770.70049.180.302
05/02/2127,6227,6228,1128,4727,516.8191.714.30047.906.688
04/02/2128,0628,0628,2328,4828,047.1222.006.00056.549.868
03/02/2128,0628,0627,6328,2827,408.6371.646.90045.972.968
02/02/2127,4627,4626,4527,6626,3414.7983.099.50084.665.473
01/02/2126,0026,0026,4826,7025,898.9601.628.10042.686.554
29/01/2126,1626,1627,2027,4425,988.7822.166.50057.247.846
28/01/2127,3927,3926,3127,4526,128.5892.081.70056.506.614
27/01/2126,2826,2826,7727,0125,987.6461.952.20051.647.628
26/01/2126,8626,8627,1627,4926,8612.8793.827.000103.495.756