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
18/01/214,664,664,724,794,64960334.2001.573.929
15/01/214,674,674,764,774,671.025495.6002.338.158
14/01/214,764,764,804,884,761.872831.1004.002.104
13/01/214,814,814,724,834,681.732797.1003.791.087
12/01/214,754,754,674,764,622.031701.9003.294.351
11/01/214,614,614,834,834,611.8981.052.2004.931.232
08/01/214,844,844,494,904,464.2442.123.70010.111.601
07/01/214,404,404,514,604,402.596880.5003.955.110
06/01/214,494,494,704,744,492.6221.365.6006.247.735
05/01/214,654,654,774,774,621.549971.9004.556.642
04/01/214,774,774,985,024,751.903975.5004.716.434
30/12/204,984,984,865,024,851.565922.3004.580.487
29/12/204,894,894,864,894,761.9661.008.3004.875.910
28/12/204,864,864,754,864,671.6441.147.0005.476.241
23/12/204,754,754,674,784,641.865673.4003.177.428
22/12/204,664,664,784,824,661.286780.6003.698.552
21/12/204,794,744,784,854,652.2391.029.7004.938.390
18/12/204,964,914,914,934,781.8131.114.3005.460.064
17/12/204,964,914,995,034,861.395738.9003.676.681
16/12/205,034,985,075,074,911.615746.7003.768.087