MDIA3 (M.DIASBRANCO 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
24/11/2033,1033,1033,4133,4132,896.0961.041.90034.449.142
23/11/2033,4333,4333,3733,4532,844.901866.00028.723.535
20/11/2033,1333,1333,0033,4132,585.611901.40029.851.793
19/11/2032,8632,8633,2033,4932,866.1751.357.20044.928.908
18/11/2033,2133,2133,7133,7832,928.6691.944.00064.481.916
17/11/2033,6033,6033,6534,0033,434.818767.40025.902.069
16/11/2033,9533,9534,0034,1833,215.600848.20028.609.415
13/11/2033,9233,9232,9933,9232,806.183974.50032.603.191
12/11/2032,6432,6433,1834,0332,519.8081.472.10048.967.483
11/11/2033,1333,1333,2533,8532,909.5851.494.10049.750.066
10/11/2033,1933,1933,7934,1133,199.3071.857.50062.475.874
09/11/2033,5733,5737,3637,8133,5718.0113.980.500137.163.578
06/11/2036,3236,3235,3236,3234,938.2281.502.60053.724.929
05/11/2035,4035,4034,0335,4233,849.2921.456.70050.930.522
04/11/2033,6933,6932,7533,7032,615.156814.10027.126.559
03/11/2032,5232,5233,0133,1532,317.5991.011.70033.008.089
30/10/2032,4532,4533,3433,4032,0610.1631.675.80054.322.419
29/10/2033,3533,3534,1034,1032,869.7832.295.50076.194.491
28/10/2033,9833,9835,4935,5033,777.0721.292.40044.475.130
27/10/2035,9535,9536,1736,5935,815.5621.043.60037.730.281