MOVI3 (MOVIDA 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
20/09/1915,6715,6716,4416,6115,678.2044.166.70066.307.244
19/09/1916,3416,3416,0016,4016,005.7771.909.50031.014.061
18/09/1915,9115,9116,0716,0715,753.7121.001.90015.959.625
17/09/1915,9415,9415,6516,1015,603.146999.90015.884.240
16/09/1915,7915,7915,5015,7915,155.8321.632.90025.497.549
13/09/1915,6515,6515,9116,0215,414.2921.219.00019.100.497
12/09/1915,9015,9016,0216,2515,905.7141.213.80019.456.075
11/09/1916,0016,0015,5816,1315,585.8611.913.00030.484.224
10/09/1915,5015,5015,3115,5514,935.1561.483.90022.717.421
09/09/1915,3015,3015,8415,9215,048.2222.258.10035.188.952
06/09/1915,6415,6416,0516,1215,572.9741.102.60017.355.303
05/09/1915,9915,9915,6016,1915,456.2802.449.10038.862.818
04/09/1915,2515,2515,6515,7415,256.7462.645.00040.862.244
03/09/1915,5015,5015,6415,8715,1810.7792.987.30046.360.828
02/09/1915,5715,5715,4015,6315,294.5281.326.00020.591.356
30/08/1915,4715,4715,3815,4715,056.8471.896.80028.991.252
29/08/1915,1815,1815,1915,3714,927.0491.811.20027.411.273
28/08/1915,0015,0014,4615,0314,336.8661.634.80024.201.991
27/08/1914,5914,5914,2014,5913,927.9832.608.80037.166.511
26/08/1914,0114,0114,5714,7013,857.3112.201.60031.158.785