MERC3 (MERC FINANC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 121.909
  • keyboard_arrow_down0,10%
  • 23,71B
  • 10/05/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
10/05/2127,6627,6629,4029,4027,66121.20034.303
07/05/2129,4029,4030,6333,0027,54578.600255.061
06/05/2131,0031,0035,4235,4231,00440013.684
05/05/2135,0035,0044,9044,9031,00426.500238.356
04/05/2144,9444,9427,9044,9926,00658.400245.201
30/04/2127,9027,9025,5028,0025,50212.20059.566
28/04/2125,5225,5227,0027,4525,00526.900181.507
23/04/2126,0026,0026,5026,5026,00590023.794
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