MULT3 (MULTIPLAN ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 99.606
  • keyboard_arrow_down1,39%
  • 18,63B
  • 27/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/10/2020,0920,0920,3120,4219,8514.9934.081.00081.735.307
26/10/2020,3020,3021,1121,2419,9624.8388.994.700183.241.395
23/10/2021,2121,2121,5921,6321,157.5332.274.60048.435.128
22/10/2021,5921,5922,1322,1321,5212.5503.895.90084.495.201
21/10/2021,9721,9721,1322,2721,1023.2506.554.000143.791.854
20/10/2021,1821,1821,3321,3620,8214.6334.007.30084.702.647
19/10/2021,0621,0621,0121,6620,8322.2675.382.300114.255.621
16/10/2020,9020,9021,2021,2520,6616.1443.473.90072.652.524
15/10/2021,2021,2020,9021,3020,7118.7124.551.50095.615.263
14/10/2021,1721,1721,2121,4420,7616.6464.316.30090.666.740
13/10/2021,1521,1521,4821,6221,0421.7176.164.500131.258.314
09/10/2021,3621,3621,5821,9721,2711.9883.530.20076.176.202
08/10/2021,5921,5921,6321,6321,2115.4814.452.90095.392.822
07/10/2021,6021,6021,2821,8920,8933.8479.570.100205.723.933
06/10/2021,1521,1520,8321,5020,6925.7786.460.100137.113.913
05/10/2020,6820,6820,3520,6919,9717.9885.412.100110.691.256
02/10/2020,2620,2620,1720,7120,1122.2947.020.500143.350.601
01/10/2020,5520,5519,4220,6119,2825.9706.183.700124.469.190
30/09/2019,4319,4319,3219,4918,9121.5766.918.300133.168.431
29/09/2019,2119,2119,4119,7819,1123.6846.821.600132.294.379