LPSB3 (LOPES BRASIL 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
20/01/2010,1510,1510,0210,179,921.452628.4006.327.069
17/01/2010,0010,0010,1510,189,851.683650.4006.498.725
16/01/2010,0010,0010,0010,3010,002.1191.047.30010.657.025
15/01/209,989,9810,0010,049,911.435562.9005.618.501
14/01/209,999,9910,1010,109,892.777923.1009.251.458
13/01/2010,0010,009,9010,169,822.764976.2009.753.708
10/01/209,809,809,7610,299,765.6232.397.10023.919.624
09/01/209,609,609,489,789,364.0471.319.50012.697.874
08/01/209,349,349,439,549,182.040649.9006.044.985
07/01/209,459,459,459,549,233.506768.4007.236.612
06/01/209,219,219,609,649,133.512902.6008.358.246
03/01/209,489,489,319,689,203.2361.526.30014.466.227
02/01/209,429,429,589,659,424.1162.245.70021.345.805
30/12/199,539,539,749,839,462.743800.4007.677.975
27/12/199,709,7010,0010,139,433.7001.006.7009.728.904
26/12/199,829,829,8010,009,801.782584.0005.774.746
23/12/199,809,809,7810,059,552.670638.6006.252.928
20/12/199,609,6010,0410,078,925.6792.473.30023.166.101
19/12/199,989,9810,0910,129,852.649643.9006.410.898
18/12/1910,0010,009,5810,269,523.099858.9008.510.769