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
19/02/208,778,778,778,948,663.5481.057.3009.266.296
18/02/208,758,758,738,858,642.556632.4005.546.244
17/02/208,788,788,718,788,582.438592.5005.151.618
14/02/208,688,688,668,778,533.286823.8007.126.125
13/02/208,658,658,388,728,353.811910.1007.827.195
12/02/208,588,588,408,628,245.3881.303.80011.059.197
11/02/208,368,368,388,478,166.7162.061.60017.210.573
10/02/208,358,358,798,798,079.0123.527.70029.192.554
07/02/208,748,748,808,868,456.7061.865.50016.181.225
06/02/208,808,809,059,168,725.2961.894.50016.757.375
05/02/208,908,908,909,108,826.6632.893.80025.879.299
04/02/208,748,748,728,848,673.101943.8008.243.041
03/02/208,598,598,728,858,594.1771.435.80012.451.235
31/01/208,708,708,608,718,466.1371.429.50012.333.059
30/01/208,648,648,598,688,436.0852.177.80018.648.954
29/01/208,808,808,688,868,595.3491.332.20011.664.670
28/01/208,688,688,658,798,534.1401.685.90014.573.156
27/01/208,638,638,608,638,294.7692.263.70019.202.056
24/01/208,798,798,958,978,694.8142.025.30017.867.271
23/01/208,908,908,558,908,456.5317.095.50061.281.558