MYPK3 (IOCHP-MAXION 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
13/12/1920,3020,3020,4720,6719,977.9282.058.90041.817.677
12/12/1920,3120,3119,9620,4819,948.7651.733.30035.110.874
11/12/1919,8319,8319,3819,9119,375.0071.269.90025.095.630
10/12/1919,3719,3719,3419,4419,194.391895.40017.272.880
09/12/1919,2319,2319,3219,6019,234.367830.50016.050.413
06/12/1919,1819,1819,3019,4419,184.069907.40017.484.292
05/12/1919,2419,2419,2419,2618,964.875811.00015.503.712
04/12/1919,2419,2419,4819,5019,064.543971.50018.647.575
03/12/1919,3419,3419,4819,5518,945.2001.186.00022.760.036
02/12/1919,3419,3419,3519,6519,164.6091.008.00019.593.064
29/11/1919,3519,3519,4019,4219,083.272543.80010.461.871
28/11/1919,3019,3019,3519,5219,083.4581.514.20029.155.402
27/11/1919,3319,3319,1719,3318,635.5771.500.00028.381.791
26/11/1919,0019,0019,3819,4818,785.0641.851.50035.409.447
25/11/1919,3819,3818,8819,3818,846.2573.541.20067.890.105
22/11/1918,8118,8118,9019,1018,753.451676.30012.797.321
21/11/1918,8518,8518,5118,8518,354.9721.058.40019.787.030
19/11/1918,4118,4118,4218,6718,323.491736.20013.588.979
18/11/1918,3318,3318,4818,7018,264.565916.20016.872.209
14/11/1918,4318,4318,2318,4317,946.007974.90017.729.005