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
01/06/2011,7511,7511,1811,8511,189.7053.831.90044.450.359
29/05/2011,1511,1511,3011,4410,8310.1263.716.70041.254.242
28/05/2011,3211,3211,4911,5511,058.2982.308.00026.160.183
27/05/2011,5011,5010,7011,6510,6214.8056.387.00071.652.638
26/05/2010,4710,4710,8711,1010,467.2722.820.20030.280.206
25/05/2010,6110,6110,6911,2010,617.8203.131.90034.108.187
22/05/2010,5110,5110,4410,6410,2111.9022.415.50025.147.633
21/05/2010,5010,5010,2110,9510,2112.8255.827.10061.727.176
20/05/2010,2110,2110,2810,5510,1810.8623.947.00040.761.935
19/05/2010,2810,2810,1110,409,8610.9224.424.90045.303.528
18/05/2010,2010,209,7010,229,548.6214.023.30039.658.998
15/05/209,379,379,209,618,8111.4803.880.30036.018.666
14/05/209,289,288,659,288,3114.2906.685.80059.171.465
13/05/208,508,508,949,058,339.3683.419.90029.230.406
12/05/208,888,889,079,508,7111.4512.980.00027.164.163
11/05/208,988,989,359,488,907.5962.481.40022.458.377
08/05/209,399,399,499,659,178.5722.597.10024.348.241
07/05/209,389,3810,2010,209,3511.8043.324.50032.110.210
06/05/2010,0010,0010,3310,539,898.2333.019.50030.559.872
05/05/2010,4010,4010,8010,8510,338.5922.696.90028.651.648