MYPK3 (IOCHP-MAXION ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 106.247
  • keyboard_arrow_down2,33%
  • 23,51B
  • 18/05/22
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
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
05/05/2213,4713,4713,4813,7413,338.9471.537.20020.746.269
04/05/2213,5613,5613,0813,5612,936.8531.430.70019.010.568
03/05/2213,1013,1012,8913,3112,896.1211.014.40013.322.003
02/05/2212,9112,9113,4013,4512,6010.1861.817.40023.325.661
29/04/2213,3313,3313,4113,6913,108.9972.309.70030.935.419
28/04/2213,2613,2613,1813,3712,895.082832.40010.945.078
27/04/2213,1013,1013,0813,3512,965.752946.60012.459.869
26/04/2213,0713,0713,2113,4012,896.5531.137.00014.918.683
25/04/2213,2813,2813,0913,4212,827.1021.395.70018.413.193
22/04/2213,2513,2513,1813,3813,015.9191.488.50019.661.708
20/04/2213,4013,4012,7213,5012,6810.3932.264.20029.963.352