MOVI3 (MOVIDA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/2117,7017,7018,2918,6117,6911.1003.010.90053.955.402
25/02/2118,1418,1418,9219,2118,145.9841.530.00028.493.412
24/02/2118,9318,9318,9619,5818,828.3892.067.60039.587.175
23/02/2118,8018,8019,0019,1818,3411.6243.158.30059.164.958
22/02/2118,7918,7918,7219,1018,1410.532 56.393.248
19/02/2119,3719,3718,9019,4618,756.1171.547.10029.665.387
18/02/2118,8518,8518,8019,0018,655.8031.566.20029.472.016
17/02/2118,7818,7818,8818,9118,625.5071.345.00025.236.458
12/02/2118,8818,8818,9019,1618,543.896904.80017.098.411
11/02/2118,8718,8719,0919,2018,814.4891.546.90029.313.361
10/02/2118,9818,9819,3619,3818,695.5971.697.00032.079.968
09/02/2119,2919,2919,5519,6319,105.1751.733.00033.368.756
08/02/2119,5619,5619,5119,9519,216.4811.454.30028.564.122
05/02/2119,4519,4519,9620,0019,326.2481.600.20031.364.713
04/02/2119,7319,7319,9520,3019,678.5801.933.80038.471.285
03/02/2119,8619,8619,6319,9219,637.1441.390.90027.547.164
02/02/2119,7019,7019,3219,9019,316.9181.730.50034.147.240
01/02/2119,0519,0519,1019,5718,986.7551.592.20030.574.536
29/01/2118,8818,8819,4719,9818,6612.3222.826.00054.543.958
28/01/2119,6719,6718,6219,7518,5711.2883.131.70060.807.119