MOVI3 (MOVIDA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2021,4021,4021,4021,6221,077.5331.802.70038.447.500
23/01/2021,4021,4020,8221,5120,395.9111.948.40041.269.656
22/01/2020,8220,8221,1921,2020,583.952883.60018.379.838
21/01/2020,9320,9320,8021,3420,646.2601.194.70025.036.753
20/01/2020,8620,8620,7020,8620,452.259522.00010.804.234
17/01/2020,6320,6320,4620,6920,262.806703.60014.402.216
16/01/2020,4620,4620,7320,7720,253.525955.00019.577.715
15/01/2020,6220,6220,7020,9620,023.6611.131.60023.243.581
14/01/2020,6520,6520,5020,6920,352.966878.90018.055.096
13/01/2020,5520,5520,4320,7020,164.209980.80020.023.090
10/01/2020,3320,3320,4520,8220,215.1761.085.50022.301.234
09/01/2020,3820,3820,1620,6420,004.5611.997.10040.773.130
08/01/2020,1020,1019,9020,2419,805.2451.988.20039.871.940
07/01/2020,0020,0020,0020,2019,736.2281.525.50030.420.396
06/01/2020,0420,0419,8520,1819,439.7961.693.20033.689.205
03/01/2020,1019,9919,1920,0918,528.9642.476.00049.166.130
02/01/2019,5819,4719,0819,5519,015.7571.902.30036.779.376
30/12/1919,1219,0218,9119,0918,784.9011.410.20026.922.803
27/12/1919,1219,0219,0419,1018,596.5541.653.00031.280.879
26/12/1919,1519,0518,9419,1918,884.9611.248.60023.927.922