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
12/12/1934,6734,6733,8934,7133,726.2171.131.80038.874.115
11/12/1933,8733,8733,3333,8733,256.185983.10032.978.115
10/12/1933,3333,3334,5234,5433,335.8131.406.10047.679.727
09/12/1934,5234,5234,3934,7533,954.796807.30027.647.807
06/12/1934,2134,2134,2834,7533,725.665866.50029.603.362
05/12/1934,1934,1933,4034,1933,003.819926.10031.145.416
04/12/1933,3833,3833,5033,5533,005.043925.60030.797.351
03/12/1933,2933,2932,9233,2932,6210.4341.883.90062.022.095
02/12/1932,6332,6333,4433,7032,408.6601.516.80049.958.309
29/11/1933,0833,0833,1633,6833,035.279905.90030.167.592
28/11/1933,0033,0033,3133,4532,656.0801.115.20036.696.066
27/11/1933,3133,3132,3633,4932,2412.5612.521.60082.747.360
26/11/1932,1832,1833,1034,4632,1628.60917.794.600576.577.929
25/11/1933,1033,1033,8534,0032,9812.2472.298.60076.525.236
22/11/1933,5533,5533,5234,2033,386.2091.034.50034.972.553
21/11/1933,5033,5033,5634,0533,057.2811.341.80044.921.870
19/11/1933,5633,5633,8033,8033,024.726820.00027.402.013
18/11/1933,3033,3033,8033,9033,265.304850.50028.483.176
14/11/1933,5533,5533,1333,8033,027.5933.797.900126.893.397
13/11/1933,1133,1134,4534,4733,0810.9692.496.10083.227.766