MTRE3 (MITRE REALTY 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
16/05/225,405,405,385,485,321.734294.2001.591.773
13/05/225,335,335,215,415,161.545340.9001.816.331
12/05/225,205,205,165,224,972.123424.3002.178.103
11/05/225,115,115,215,244,992.350468.9002.395.561
10/05/225,165,165,125,325,002.124455.1002.330.173
09/05/225,105,105,145,265,012.297352.5001.800.484
06/05/225,215,215,505,515,202.424413.4002.192.538
05/05/225,505,505,715,715,451.720570.3003.139.917
04/05/225,785,785,605,815,451.884283.0001.586.887
03/05/225,635,635,655,735,511.414301.6001.697.520
02/05/225,655,655,935,935,561.925389.3002.197.811
29/04/225,895,895,966,345,672.116615.8003.654.012
28/04/225,955,955,905,995,801.391248.7001.467.483
27/04/225,865,865,986,065,861.380267.6001.583.589
26/04/225,945,946,046,195,901.519250.1001.497.624
25/04/226,136,135,926,135,801.657266.2001.601.683
22/04/226,016,016,156,155,961.396346.2002.089.387
20/04/226,206,206,446,486,141.963406.4002.539.208
19/04/226,446,446,416,466,291.220223.8001.428.981
18/04/226,416,416,596,596,292.164405.6002.594.640