MDNE3 (MOURA DUBEUX 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
23/11/2010,4610,4610,4110,6610,251.218337.8003.519.075
20/11/2010,2610,2610,5910,7010,2631472.700759.866
19/11/2010,6510,6510,7110,8110,281.150260.4002.733.301
18/11/2010,8010,8011,0611,4210,79942436.9004.849.793
17/11/2011,1311,1310,9011,2010,701.329255.2002.815.828
16/11/2010,9810,9810,7410,9810,44667289.2003.106.608
13/11/2010,7010,7010,1410,7510,14932285.0002.990.633
12/11/2010,0110,0110,2610,4110,01922203.8002.080.395
11/11/2010,4410,4410,1710,4410,00594165.8001.699.140
10/11/2010,3010,3010,1010,699,95765247.6002.548.059
09/11/2010,1310,1310,4610,959,99816301.1003.091.089
06/11/2010,3010,309,7410,459,53587174.7001.764.313
05/11/209,779,779,319,869,30933212.8002.049.594
04/11/209,309,309,159,308,911.065286.8002.626.134
03/11/209,059,059,739,859,051.605488.9004.531.554
30/10/209,559,559,829,829,231.135306.7002.911.780
29/10/209,779,779,5010,149,091.193257.4002.497.236
28/10/209,519,5110,3010,379,382.381650.8006.336.547
27/10/2010,4510,4511,0011,0010,45726132.0001.410.932
26/10/2010,9110,9110,9511,0010,561.013179.6001.939.495