MDIA3 (M.DIASBRANCO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.260
  • keyboard_arrow_down0,64%
  • 17,09B
  • 23/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/10/2036,4736,4736,4836,6736,204.218609.00022.190.639
22/10/2036,3636,3636,6336,7436,234.329922.90033.686.292
21/10/2036,6036,6037,0037,1336,464.378734.00027.051.106
20/10/2037,0037,0036,9837,3936,714.855852.60031.527.327
19/10/2036,8536,8537,1337,4836,445.513985.30036.457.229
16/10/2037,0437,0436,4637,2736,448.4891.393.80051.565.187
15/10/2036,4436,4435,9236,7935,677.8981.041.80037.935.443
14/10/2036,2036,2035,5436,3935,547.8221.112.60040.251.150
13/10/2035,6235,6235,6236,1435,498.0291.136.00040.663.657
09/10/2035,5235,5235,9435,9535,456.685994.00035.492.962
08/10/2035,6435,6435,2335,9634,855.566839.60029.909.147
07/10/2035,0935,0935,6035,7234,995.076790.00027.874.751
06/10/2035,2735,2734,8935,5534,777.3531.083.10038.237.515
05/10/2034,6334,6334,1634,8633,946.033844.00029.076.573
02/10/2034,0334,0334,8935,3334,034.611835.50028.855.187
01/10/2035,0735,0734,1735,1433,968.1631.493.30051.534.054
30/09/2034,1634,1634,1334,6633,977.9871.746.80059.812.715
29/09/2033,9533,9534,6634,8033,857.3781.663.80056.918.399
28/09/2034,5234,5236,2736,2834,524.995836.80029.435.370
25/09/2035,9735,9735,9736,0435,454.481557.40019.925.180