LMTB34 (LOCKHEED DRN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/07/222.293,902.293,902.260,002.293,902.260,00349.135
30/06/222.237,272.237,272.176,512.237,342.176,5118130289.527
29/06/222.174,082.174,082.188,922.191,142.174,08173678.455
27/06/222.197,142.197,142.197,772.197,772.187,24374162.570
24/06/222.196,132.196,132.196,132.196,132.196,131120263.536
23/06/222.141,952.141,952.144,882.166,482.119,006267143.004
21/06/222.168,772.168,772.109,122.168,772.100,8023186393.774
20/06/222.050,002.050,002.097,752.098,032.050,00587179.541
17/06/222.062,302.062,302.056,152.068,452.027,51222244.999
15/06/222.093,792.093,792.140,652.140,652.091,66181837.911
14/06/222.135,282.135,282.135,052.135,282.113,5827186394.329
13/06/222.167,202.167,202.169,352.180,102.165,24105321.156.565
10/06/222.146,182.146,182.130,602.160,282.130,6011229490.769
09/06/222.146,112.146,112.146,112.146,112.146,111100214.611
08/06/222.175,602.175,602.188,922.200,022.173,1630214467.037
07/06/222.219,462.219,462.185,212.225,612.176,8657343754.631
06/06/222.133,212.133,212.128,992.133,212.124,77111123.422
03/06/222.120,002.120,002.126,362.128,482.113,64641.3772.922.727
02/06/222.115,762.115,762.098,802.115,762.073,3639145301.596
01/06/222.104,202.104,202.100,802.104,202.100,80367140.822