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
05/08/222.194,322.194,322.236,692.236,692.178,71101200438.687
04/08/222.272,352.272,352.272,352.272,352.272,35112.272
03/08/222.272,362.272,362.255,482.272,362.253,2231431.743
02/08/222.267,862.267,822.235,062.278,462.226,7140143323.561
28/07/222.104,342.200,712.195,402.207,572.176,996181169.873
27/07/222.086,372.181,912.199,352.201,562.177,1717116242.573
26/07/222.121,392.218,542.246,952.246,952.218,54655116.770
25/07/222.140,252.238,262.238,262.238,262.238,261100214.025
22/07/222.167,832.267,102.271,882.271,882.267,10224.340
21/07/222.169,352.268,692.266,232.268,692.266,2322145.554
20/07/222.169,082.268,412.197,802.268,412.197,80394188.430
19/07/222.082,572.177,942.175,732.177,942.175,73336.246
18/07/222.098,182.194,262.217,082.230,472.194,2622282596.514
15/07/222.154,812.253,492.271,182.280,722.253,4917116250.498
14/07/222.171,732.271,182.310,162.310,162.259,332665141.295
13/07/222.207,252.308,332.336,742.336,742.308,33155163361.699
12/07/222.261,252.364,802.358,132.364,802.358,1321124.835
08/07/222.214,622.316,042.343,622.343,622.316,0433373.157
07/07/222.263,802.367,472.411,302.411,302.366,6031124.983
06/07/222.305,712.411,302.358,262.417,542.358,2623122280.898