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
27/01/2216,3716,3716,4216,6516,0812.1832.730.50044.368.883
26/01/2216,3416,3415,6916,7715,5914.2564.651.40076.204.132
25/01/2215,5315,5315,0015,6214,977.0131.655.90025.458.067
24/01/2215,0915,0915,3515,3514,647.7331.696.90025.472.293
21/01/2215,3315,3315,1015,3714,889.7802.170.30033.032.923
20/01/2215,2115,2113,9915,3413,9516.4793.429.30051.436.101
19/01/2213,9513,9513,9814,3413,917.7171.612.60022.790.742
18/01/2213,9613,9614,1614,2313,568.1162.621.50036.318.632
17/01/2214,2014,2014,0314,2713,776.6381.474.20020.765.049
14/01/2214,0314,0314,0114,1713,668.4751.704.30023.833.052
13/01/2213,8313,8313,8014,3013,7411.5223.352.00046.862.563
12/01/2213,9113,9113,5914,0413,4213.8003.076.70042.646.805
11/01/2213,5913,5913,3213,6813,307.3961.501.50020.304.350
10/01/2213,4013,4013,7013,7013,009.8552.287.50030.391.728
07/01/2213,6713,6713,9513,9713,659.0301.878.00025.895.568
06/01/2213,9413,9414,0514,1513,769.9072.392.70033.450.260
05/01/2213,9913,9914,9114,9613,9912.0603.470.80050.160.480
04/01/2215,0115,0115,3115,3514,8511.0722.414.30036.344.287
03/01/2215,2515,2515,9415,9415,078.1062.269.90034.756.425
30/12/2115,7815,7815,8915,9715,619.9162.834.60044.771.907