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
28/01/2023,8923,8923,6424,0223,535.124815.10019.398.026
27/01/2023,6823,6824,4024,4123,117.7471.413.50033.408.989
24/01/2024,6524,6524,7924,9524,215.0281.491.20036.746.605
23/01/2024,6924,6924,4024,8624,045.768953.00023.389.664
22/01/2024,5424,5424,5424,6524,185.8351.096.40026.777.918
21/01/2024,5424,5424,5524,7524,115.9231.243.80030.470.638
20/01/2024,5424,5424,3224,9824,316.8271.499.40036.998.351
17/01/2024,1524,1523,9824,3023,866.5301.202.30029.041.013
16/01/2023,9523,9523,5923,9723,407.5511.575.80037.383.147
15/01/2023,5823,5823,8523,9723,259.0441.473.80034.683.865
14/01/2023,7923,7923,8124,2723,666.2311.370.60032.799.080
13/01/2023,8123,8123,6523,9823,655.8561.015.10024.181.907
10/01/2023,6623,6623,9724,0523,625.6261.188.60028.387.563
09/01/2023,8323,8323,6223,9023,325.1001.057.60025.008.291
08/01/2023,5823,5823,7023,8223,376.2291.159.40027.367.533
07/01/2023,7723,7723,7023,9623,518.2761.503.20035.755.868
06/01/2023,6923,6923,6023,8123,325.6001.095.30025.847.359
03/01/2023,8023,8023,1523,8923,036.3301.433.20033.956.904
02/01/2023,6923,6923,4023,6923,196.8941.542.00036.246.404
30/12/1923,3823,3823,1523,6123,006.3581.671.00039.064.755