MULT3 (MULTIPLAN 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
05/03/2121,3821,3820,3421,6420,2935.05710.045.800212.191.523
04/03/2120,4220,4219,9220,7319,7731.8809.137.500186.531.454
03/03/2119,8519,8519,4520,1519,0845.82913.578.600264.537.568
02/03/2119,7919,7919,0620,0618,6541.37811.811.100229.200.160
01/03/2119,3819,3819,5519,9319,2425.5768.554.700167.429.635
26/02/2119,6819,6820,0520,1719,2047.11347.236.900928.365.273
25/02/2119,9619,9619,8420,3419,7331.9949.356.300187.745.007
24/02/2119,8719,8720,1120,1419,8019.0227.059.800140.774.369
23/02/2120,1020,1020,2020,4219,8331.1367.341.500147.756.249
22/02/2120,1420,1420,4120,4619,6748.208 233.831.612
19/02/2120,6720,6720,8221,1720,5529.94111.192.700232.739.290
18/02/2120,9320,9321,0721,2520,7524.4776.792.400142.069.332
17/02/2121,0721,0721,2721,5720,9417.9825.674.900120.515.594
12/02/2121,3921,3921,3521,4120,8022.2227.385.800155.479.274
11/02/2121,3521,3521,3621,7221,1625.1166.531.200139.799.161
10/02/2121,2521,2521,3021,4521,0325.9947.003.900148.767.739
09/02/2121,3821,3821,6021,6921,2723.8176.676.300142.941.844
08/02/2121,6021,6021,8422,0021,5715.9704.168.60090.664.030
05/02/2121,8421,8422,2222,3621,6729.9588.262.900181.624.347
04/02/2122,1322,1322,5223,0021,9629.7239.000.500200.843.019