LCAM3 (LOCAMERICA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 85.469
  • keyboard_arrow_down0,22%
  • 23,64B
  • 26/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/05/2013,8513,8514,4014,5313,8011.3656.135.90086.752.911
25/05/2013,9013,9013,7014,4213,6416.7716.422.30089.756.964
22/05/2013,3013,3013,7613,8413,129.2052.083.00028.080.780
21/05/2013,9213,9214,2014,4513,6013.5094.962.80069.035.154
20/05/2013,9713,9713,8114,4013,759.1672.764.20038.785.669
19/05/2013,8013,8013,4013,9712,8210.5813.717.40050.887.167
18/05/2013,4513,4512,9713,7012,3414.3014.158.80054.200.626
15/05/2012,4312,4311,4112,4311,2518.0304.621.50055.089.523
14/05/2011,4011,4010,5511,5010,509.3432.150.60023.656.414
13/05/2010,6910,6911,2011,5410,3814.4084.298.90045.994.329
12/05/2011,0211,0211,9612,1910,9113.7083.143.80036.163.992
11/05/2011,8011,8011,8512,0711,3510.1993.244.80038.308.000
08/05/2011,8611,8611,8712,2811,4611.0962.445.60028.783.834
07/05/2011,8611,8613,0513,1511,8611.4083.216.30039.062.064
06/05/2012,8712,8713,4413,6612,829.0772.258.90029.478.258
05/05/2013,5513,5513,6814,3013,488.5332.307.00031.912.223
04/05/2013,5213,5212,8413,5512,4910.1471.995.90026.288.998
30/04/2013,2813,2813,8414,1613,0011.0173.606.10048.504.303
29/04/2014,0814,0814,4214,7914,067.7961.589.40022.770.622
28/04/2014,1314,1313,6514,2813,386.6191.715.10023.811.668