MEAL3 (IMC S/A 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
24/02/213,423,423,353,443,314.0844.654.70015.750.029
23/02/213,343,343,423,423,323.8224.422.20014.854.020
22/02/213,363,363,463,493,355.092 28.023.611
19/02/213,533,533,593,643,503.9496.150.80022.003.901
18/02/213,593,593,603,713,584.2284.403.00016.005.437
17/02/213,613,613,673,673,572.3342.870.10010.345.994
12/02/213,653,653,533,673,465.6976.067.00021.769.201
11/02/213,563,563,513,683,4612.62214.192.30050.374.367
10/02/213,363,363,533,543,356.8056.465.20022.099.490
09/02/213,523,523,573,593,485.7945.852.20020.521.403
08/02/213,573,573,633,643,573.2833.932.60014.149.052
05/02/213,613,613,663,683,593.8775.227.00018.977.066
04/02/213,633,633,703,713,613.8824.415.40016.115.576
03/02/213,693,693,643,753,585.9718.560.20031.453.313
02/02/213,613,613,613,703,596.7974.610.60016.749.775
01/02/213,573,573,573,643,486.9076.714.60023.893.110
29/01/213,523,523,613,713,515.1276.031.70021.642.953
28/01/213,653,653,483,663,484.9855.778.50020.742.522
27/01/213,543,543,643,643,469.48210.432.30036.778.062
26/01/213,653,653,693,793,616.3316.162.40022.796.307