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
16/09/2127,0027,0026,0027,0026,00450013.101
14/09/2125,3625,3624,2025,3623,91770017.001
11/08/2125,6725,6725,3725,6725,3722005.104
21/07/2126,8226,8226,5026,8226,5022005.332
20/07/2126,8226,8226,8226,8226,8211002.682
13/07/2126,5026,5026,5026,5026,5011002.650
06/07/2126,5026,5026,9927,0026,5033008.049
05/07/2127,0127,0129,9729,9727,00212.90082.632
02/07/2126,1026,1026,1126,1126,1022005.221
01/07/2126,0026,0026,0026,0026,0011002.600
25/06/2127,0527,0527,0027,0527,0022005.405
24/06/2126,7026,7027,0027,0025,3161.10028.815
23/06/2127,0027,0027,0027,0027,0011002.700
22/06/2127,0127,0127,0127,0127,0111002.701
17/06/2127,0027,0027,0027,0027,0011002.700
16/06/2128,0028,0028,0028,0028,0011002.800
04/06/2129,3528,0028,0028,0028,0022005.870
02/06/2129,0027,6727,9527,9526,71182.50071.835
31/05/2132,0030,5328,9630,5326,71151.50045.767
28/05/2130,0028,6227,5629,0027,56262.60077.041