LWSA3 (LOCAWEB 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
01/07/225,715,715,675,835,4716.29310.054.40057.089.647
30/06/225,625,625,545,785,3616.17810.675.30059.582.527
29/06/225,725,725,915,955,5512.0169.765.60055.426.111
28/06/225,885,886,006,105,7711.3788.754.50051.547.950
27/06/225,995,996,236,265,8912.38410.537.60063.325.573
24/06/226,136,136,186,365,9313.65110.521.90064.684.446
23/06/226,056,055,646,155,6418.21715.714.20094.190.077
22/06/225,555,555,255,705,2413.18610.978.60060.866.630
21/06/225,425,425,365,645,3119.32414.831.20080.830.110
20/06/225,265,265,485,565,2310.55115.033.20080.185.521
17/06/225,485,485,675,755,4819.28518.339.300101.617.559
15/06/225,815,815,745,945,6218.94513.966.40080.472.077
14/06/225,565,565,765,915,5213.30110.162.50057.335.256
13/06/225,705,706,156,155,6320.52419.571.100113.922.205
10/06/226,316,316,536,646,2718.02711.691.90075.239.034
09/06/226,656,656,927,046,6517.59511.812.40080.714.041
08/06/227,017,017,247,506,9818.57216.356.000117.283.002
07/06/227,277,276,977,276,8616.30017.376.900122.700.652
06/06/227,217,217,167,307,0614.38412.034.90086.234.407
03/06/227,097,097,057,196,8813.44210.613.50074.426.712