LOGN3 (LOG-IN 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
18/11/1919,4119,4120,0020,4019,411.660426.8008.498.005
14/11/1919,7019,7018,8019,9018,371.716583.80011.214.910
13/11/1918,8618,8618,9119,1818,511.339412.4007.749.049
12/11/1919,3419,3419,4019,4018,711.799395.1007.500.327
11/11/1919,4019,4019,4119,9518,811.302329.7006.403.541
08/11/1919,4219,4220,0020,0019,003.3981.197.40023.171.808
07/11/1920,2320,2320,6920,8520,171.036251.5005.145.455
06/11/1920,5520,5520,2821,0920,001.732492.10010.119.303
05/11/1920,0320,0321,7221,7220,032.950842.30017.461.056
04/11/1921,7221,7222,4223,3021,722.151541.30012.070.317
01/11/1922,6622,6622,8823,0622,121.804587.70013.359.392
31/10/1922,2522,2521,9022,8521,481.667472.50010.523.413
30/10/1921,8921,8920,7522,2020,111.676504.70010.808.728
29/10/1920,6320,6321,9021,9320,632.293744.80015.630.849
28/10/1921,9921,9922,1222,8921,73894265.4005.879.351
25/10/1922,1222,1222,1622,3021,71771193.0004.240.060
24/10/1922,0422,0421,7922,3821,521.232316.7006.934.889
23/10/1921,6021,6022,2023,6021,503.705972.70021.783.074
22/10/1922,7122,7119,7022,7919,651.497509.70010.863.424
21/10/1919,6919,6919,8919,8919,46658133.3002.619.141