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
06/12/2115,4915,4915,3815,8215,327.4541.462.90022.825.606
03/12/2115,2415,2414,9615,5814,8910.0111.829.50028.079.264
02/12/2114,9514,9514,2515,0714,2412.3811.894.70028.084.628
01/12/2114,0914,0914,2814,7913,9716.4772.779.80039.748.134
30/11/2114,4414,4414,7514,9414,0613.5042.329.40033.387.029
29/11/2114,8714,8715,0215,1314,626.1061.120.40016.588.841
26/11/2114,9214,9215,1615,1914,437.461 21.905.701
25/11/2115,5215,5215,6615,9015,334.2441.489.90023.105.862
24/11/2115,5515,5515,2615,7615,266.3371.008.40015.632.322
23/11/2115,4315,4315,3915,5315,1010.2741.814.00027.746.442
22/11/2115,3215,3215,3815,7515,136.2291.116.90017.172.956
19/11/2115,2815,2815,2915,5715,148.0521.682.90025.751.617
18/11/2115,3015,3015,8915,9515,0613.3022.429.00037.269.136
17/11/2115,8715,8716,8016,9415,5113.4643.012.90048.091.563
16/11/2116,5216,5217,0017,0816,328.7461.670.30027.681.421
12/11/2116,9316,9316,7017,1216,557.0251.283.30021.725.709
11/11/2116,8816,8817,0017,2516,698.5041.763.00029.820.393
10/11/2116,7716,7716,6817,0716,577.2811.138.60019.105.222
09/11/2116,8216,8216,7217,0916,645.6291.057.40017.874.863
08/11/2116,7216,7216,8816,9516,505.694953.00015.865.583