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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
16/05/2217,0517,0516,4217,0516,3710.0522.891.40048.566.052
13/05/2216,4016,4016,0916,5516,006.7111.696.40027.762.697
12/05/2215,9815,9815,5816,0515,547.3381.688.50026.828.448
11/05/2215,7115,7115,7616,0815,706.1741.471.20023.313.054
10/05/2215,7215,7215,2515,9215,247.4982.334.90036.501.664
09/05/2215,1015,1015,3315,4514,9611.5202.845.10043.161.051
06/05/2215,5515,5515,9416,0515,1113.0014.162.40064.198.425
05/05/2216,0916,0915,8416,1515,5416.7766.820.100108.380.710
04/05/2216,9716,1215,3316,1315,0413.6924.388.60071.615.889
03/05/2216,1315,3216,1416,1515,2224.3676.827.800111.693.478
02/05/2216,9316,0817,4017,6415,8622.0107.102.400121.581.132
29/04/2218,1517,2417,0817,5417,0113.6724.628.10084.062.002
28/04/2217,9517,0516,6217,0716,397.5992.612.00046.018.238
27/04/2217,3816,5116,4316,6016,219.3213.085.80053.291.686
26/04/2216,9716,1216,6316,7116,069.2682.453.50041.925.498
25/04/2217,6416,7617,0617,0916,4910.1082.303.90040.523.159
22/04/2218,1917,2817,9518,0217,1212.2162.311.10042.441.964
20/04/2219,0918,1318,0518,3517,997.3091.598.60030.480.980
19/04/2219,0818,1217,4218,1517,2711.8413.115.30058.706.893
18/04/2218,4217,5017,5717,9017,398.9592.252.10041.769.721