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
14/05/2113,8813,8814,1514,3313,865.0181.198.30016.744.458
13/05/2114,1414,1413,8214,1513,805.8831.066.40014.897.821
12/05/2113,8013,8013,7313,8913,465.770969.10013.287.258
11/05/2113,8013,8014,0014,0013,457.6611.592.90021.918.541
10/05/2114,0914,0914,5114,5413,964.902989.80014.028.849
07/05/2114,5114,5114,5514,7914,435.048955.40013.919.071
06/05/2114,4514,4514,3314,5214,186.0731.376.10019.743.350
05/05/2114,3514,3514,0514,4113,996.4191.326.70018.916.666
04/05/2113,9113,9114,8414,9813,9112.9842.996.00043.052.392
03/05/2114,5814,5813,9214,6013,7114.7252.578.40037.006.612
30/04/2113,6113,6114,2314,3213,618.4682.676.60036.912.097
29/04/2114,1814,1814,0514,2513,823.650885.60012.486.293
28/04/2114,0214,0214,2514,2913,964.507926.30013.044.991
27/04/2114,1314,1314,4514,7414,098.4892.100.00030.309.090
26/04/2114,4914,4913,7214,5313,678.4611.942.20027.571.868
23/04/2113,6813,6813,4913,7913,354.8811.163.30015.829.297
22/04/2113,4613,4613,8514,0913,415.3981.243.90016.991.431
20/04/2113,8013,8013,7113,8213,593.438904.40012.393.492
19/04/2113,7113,7113,8613,9413,575.2801.176.10016.191.194
16/04/2113,8113,8113,8614,1113,706.2701.439.60020.048.621