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
17/01/2024,4924,4924,1024,4923,9414.2383.489.80084.586.066
16/01/2024,1024,1024,1024,3823,5810.0438.902.600215.054.253
15/01/2024,0024,0024,3324,4024,0010.0343.237.50078.106.076
14/01/2024,4024,4024,4524,6624,329.1933.302.20080.649.578
13/01/2024,4524,4524,4424,9724,4211.7484.247.300104.675.659
10/01/2024,4424,4424,7025,1624,0012.9433.617.20088.902.906
09/01/2024,4524,4524,2624,7023,9012.5794.763.700115.884.976
08/01/2024,0924,0924,2524,2523,5410.1564.265.000102.323.705
07/01/2023,9923,9923,4923,9923,258.7512.830.00066.997.068
06/01/2023,5023,5023,9323,9323,0016.0404.245.90099.069.137
03/01/2024,0324,0322,9024,1022,5212.2575.496.100130.835.311
02/01/2023,1923,1922,8623,3322,3310.5454.351.800100.085.725
30/12/1922,7122,6422,4822,8322,0910.9442.771.30062.647.955
27/12/1922,5022,4322,1322,4321,716.6402.613.50057.929.351
26/12/1922,1622,0921,8722,1021,616.4032.730.00059.915.057
23/12/1921,8021,7321,1321,7320,7412.5723.958.60084.975.350
20/12/1921,2021,1321,4921,6621,119.3245.616.100119.579.186
19/12/1921,5521,4820,9421,6420,7024.4999.386.300198.882.152
18/12/1920,9020,8419,9921,1119,8228.94713.033.400268.201.619
17/12/1919,7619,7019,8420,1219,6710.3772.513.90050.219.721