MSBR34 (MORGAN STAN DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/08/2292,5492,5493,1293,1292,113141638.473
11/08/2293,1293,1288,4993,5488,49372.843263.001
10/08/2290,5390,5388,4290,5388,421337633.876
09/08/2288,4288,4288,9088,9188,112841.617143.113
08/08/2288,1488,1488,7489,4088,02191.250110.965
05/08/2288,5688,1488,6889,8288,144182.559228.898
04/08/2289,3788,9588,9188,9588,45231.182105.094
03/08/2290,1889,7588,9889,7888,9881.158104.169
02/08/2288,3187,8986,7189,5786,711383.336294.975
29/07/2286,8586,8686,1487,7686,14418 134.928
28/07/2286,1386,1487,5187,5184,821516.504561.676
27/07/2287,4886,9286,9987,1885,401053746.468
26/07/2287,7587,1888,7188,7185,401774264.791
25/07/2288,5687,9989,4289,5087,813412.0441.072.039
22/07/2289,1088,5390,0590,0988,5334993283.966
21/07/2291,0590,4690,4390,5690,1622655.913
20/07/2289,2988,7188,1588,7188,001318416.401
19/07/2288,5888,0186,1188,0185,11271.906167.137
18/07/2285,6485,0984,4585,2084,22374.306367.604
15/07/2284,3083,7682,9684,1782,85251.00884.612