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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 21 - 40
02/06/2215,9215,9216,1116,2515,6711.4412.193.50034.932.412
01/06/2216,0516,0514,9016,0714,539.4102.273.90035.343.906
31/05/2214,9014,9014,7115,1414,694.7861.038.40015.473.044
30/05/2214,6614,6615,0415,1814,595.2931.240.60018.360.007
27/05/2215,0415,0414,9415,0414,697.1541.133.60016.893.279
26/05/2214,9014,9015,0015,2614,766.0601.190.70017.866.408
25/05/2215,0315,0314,8615,0814,594.871937.30013.967.225
24/05/2214,8714,8714,7915,0514,576.4691.153.30017.067.904
23/05/2215,0215,0214,1515,1014,158.3441.951.40028.881.614
20/05/2214,1414,1414,5814,6313,986.0601.815.60025.854.580
19/05/2214,4914,4914,7514,8214,455.6561.078.50015.695.618
18/05/2214,7414,7415,0115,1214,407.3951.591.80023.287.587
17/05/2214,9514,9514,7315,0214,657.8441.301.90019.329.055
16/05/2214,5914,5914,8714,9514,557.6111.264.90018.624.527
13/05/2214,8714,8714,2915,0414,289.5391.922.20028.375.333
12/05/2214,2814,2813,4714,3413,4110.4131.954.20027.241.858
11/05/2213,4913,4913,2013,7913,1111.8312.328.00031.675.954
10/05/2213,1213,1213,0613,3512,6113.1403.140.90040.718.743
09/05/2212,5412,5412,8612,9812,546.5741.318.00016.762.382
06/05/2213,1313,1313,4613,8012,9910.3932.301.10030.824.977