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
29/05/2036,1336,1336,5236,8435,886.1661.123.20040.821.995
28/05/2036,4636,4637,4037,7136,457.0941.100.20040.524.771
27/05/2037,3037,3036,5637,3636,285.305930.30034.430.701
26/05/2036,2836,2836,2436,6335,975.507877.30031.860.120
25/05/2035,6435,6435,5236,7435,346.5381.005.70036.115.343
22/05/2035,1035,1035,9736,3235,105.472771.50027.410.562
21/05/2036,2536,2535,1936,8634,6015.7842.506.10090.853.898
20/05/2034,9434,9435,6136,1134,367.3641.935.10067.688.050
19/05/2035,5035,5036,2536,3835,146.4921.394.10049.857.956
18/05/2036,3036,3035,3036,3034,676.4591.073.00038.302.682
15/05/2034,7234,7234,0435,0933,848.4351.523.70052.960.121
14/05/2034,3034,3033,9035,2233,1310.0061.706.30058.173.648
13/05/2034,2534,2534,3834,6733,468.7961.464.00049.777.819
12/05/2034,2034,2033,8034,7033,568.6381.295.20044.237.376
11/05/2033,3233,3234,5035,2333,0112.4032.170.20073.950.530
08/05/2032,5732,5732,1432,7731,605.304867.00028.014.031
07/05/2031,7631,7632,4932,7431,406.8891.037.80033.067.063
06/05/2032,5032,5032,6932,9232,005.190884.40028.683.294
05/05/2032,5932,5932,0532,5931,804.081687.80022.183.731
04/05/2031,6631,6631,0032,0330,634.961802.60025.288.188