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

Ibovespa

Desconectado
  • 86.949
  • keyboard_arrow_down1,13%
  • 17,04B
  • 28/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/05/2014,6514,6513,9315,0413,6810.368 38.969.887
27/05/2014,0114,0113,8614,2013,576.7301.567.90021.718.108
26/05/2013,7013,7014,1014,5913,516.9021.766.60024.470.896
25/05/2014,0014,0013,4114,1513,339.2582.233.80031.021.644
22/05/2013,2113,2112,5913,2912,459.1362.368.60030.725.139
21/05/2012,7612,7612,1412,7611,976.9971.576.40019.580.059
20/05/2012,1512,1511,6412,3811,636.8651.411.40017.135.099
19/05/2011,5511,5511,7512,3511,498.6472.152.60025.338.199
18/05/2011,7711,7711,7912,1011,328.2112.139.80024.933.313
15/05/2011,5011,5011,7011,8511,288.6962.119.00024.318.539
14/05/2011,7611,7611,7012,0611,317.1642.035.70023.759.234
13/05/2011,8911,8911,6611,9611,385.2961.399.60016.354.037
12/05/2011,5911,5911,7512,2911,557.4941.521.60018.164.441
11/05/2011,6911,6911,4812,0611,166.0541.654.20019.394.537
08/05/2011,4211,4211,6011,9211,406.0821.416.20016.401.183
07/05/2011,5211,5212,1112,1411,259.3622.317.20026.755.767
06/05/2011,8611,8612,2112,3811,796.3851.758.60021.082.363
05/05/2012,1812,1812,7012,9412,056.3911.608.90019.910.854
04/05/2012,5012,5012,4012,6812,016.1571.294.10016.017.948
30/04/2012,7112,7113,0913,5112,717.5062.723.40035.176.873