MERC3 (MERC FINANC 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
15/04/2126,0026,0026,0026,0026,0011002.600
09/04/2126,0026,0026,0026,0026,0011002.600
08/04/2126,0026,0026,0026,0026,0011002.600
01/04/2127,6627,6625,6628,0025,6633008.132
24/03/2128,0228,0229,0029,0028,00780022.967
01/03/2131,2031,2031,2031,2031,2011003.120
23/02/2132,0032,0032,0032,0032,0022006.400
05/02/2133,1033,1033,5033,5033,10240013.280
04/02/2133,9633,9625,0033,9625,00252.90084.773
01/02/2123,7123,7123,7123,7123,7111002.371
29/01/2124,0024,0024,7024,7024,0022004.870
28/01/2125,0025,0025,0025,0025,0011002.500
27/01/2125,0025,0025,5225,5225,0033007.604
19/01/2126,7026,7026,7026,7026,7011002.670
18/01/2126,7026,7026,7026,7026,7022005.340
15/01/2126,5026,5025,6026,5025,6023007.860
14/01/2125,4025,4025,5025,5025,0033007.590
13/01/2126,0026,0026,0027,9125,69131.30034.629
12/01/2129,0029,0029,0029,0029,0011002.900
08/01/2131,5031,5028,4940,6427,10637.600248.002