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
09/04/2112,2912,2912,1812,3012,075.1181.014.80012.384.289
08/04/2112,2812,2812,0012,2811,965.0411.278.80015.507.469
07/04/2111,9911,9912,4312,4311,996.8331.511.60018.304.943
06/04/2112,4312,4311,9812,4711,965.8971.680.00020.573.705
05/04/2111,9711,9712,0012,1211,835.6841.314.30015.725.921
01/04/2111,8611,8612,1212,1611,824.9331.132.90013.532.962
31/03/2112,0312,0312,1412,3111,988.6723.362.40040.805.090
30/03/2112,1712,1711,6712,2711,657.0091.887.50022.930.694
29/03/2111,7011,7011,7911,9011,615.0471.064.50012.457.058
26/03/2111,8411,8411,8811,9611,635.0761.132.20013.366.815
25/03/2111,9311,9311,6811,9811,456.2521.747.70020.434.794
24/03/2111,7411,7412,0012,1011,676.9982.112.10025.080.567
23/03/2112,0012,0012,0812,1111,907.3002.018.30024.194.571
22/03/2112,1212,1212,3912,4612,108.7471.976.40024.136.056
19/03/2112,4012,4012,4012,5812,1510.4842.575.00031.721.924
18/03/2112,4012,4012,8512,8812,314.7851.096.20013.806.412
17/03/2112,8512,8512,6012,9512,604.200879.10011.267.036
16/03/2112,7212,7213,0813,0812,566.3061.188.20015.176.639
15/03/2113,0813,0813,0613,3112,9910.5601.621.50021.334.901
12/03/2113,0613,0613,1913,3312,9211.4802.253.40029.536.642