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
21/09/2118,2218,2217,9518,2517,749.1391.999.50036.054.458
20/09/2117,7217,7218,1618,2917,369.5192.544.30044.925.424
17/09/2118,5918,5918,3618,7017,988.8232.183.80040.146.192
16/09/2118,3518,3518,4118,7118,1610.1672.473.10045.637.247
15/09/2118,4618,4618,8718,9118,0210.0702.906.90053.647.452
14/09/2118,5718,5718,7919,0018,467.3051.908.00035.664.024
13/09/2118,7918,7918,5018,8918,378.0292.046.70038.256.838
10/09/2118,2518,2518,9418,9818,1311.6613.545.60065.839.515
09/09/2118,5618,5617,7918,5617,5814.9843.827.80068.430.771
08/09/2117,9717,9718,3218,9617,7522.6695.671.000103.538.374
06/09/2118,3018,3017,8818,4017,846.6582.569.10046.922.414
03/09/2118,0118,0118,3118,3117,7811.6162.522.70045.404.991
02/09/2118,1118,1118,6718,8018,0414.5513.364.80062.010.537
01/09/2118,7218,7218,5419,1618,369.5952.456.20046.239.364
31/08/2118,5018,5018,8118,8618,3015.0693.752.00069.467.688
30/08/2118,8018,8019,0419,0718,566.2951.608.20030.120.337
27/08/2118,9918,9918,5419,0518,395.8101.459.10027.223.373
26/08/2118,3918,3919,0319,0618,336.7791.630.40030.292.321
25/08/2119,1019,1018,9619,1218,577.6551.614.50030.439.264
24/08/2119,0519,0518,9519,2518,8111.7943.060.90058.306.107