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
07/07/2013,9413,9414,3014,3713,836.6591.413.80019.822.969
06/07/2014,3714,3714,4014,4014,115.9191.195.50017.088.175
03/07/2013,9913,9914,0414,2913,874.074882.80012.447.682
02/07/2014,0114,0114,4814,8014,016.2311.391.80020.004.894
01/07/2014,2014,2013,5614,3013,3211.3112.430.60033.837.768
30/06/2013,5213,5213,7914,0413,5110.2632.937.90040.160.323
29/06/2013,8313,8314,4214,5413,777.5051.844.90025.667.145
26/06/2014,3114,3114,4614,5714,125.5385.889.50084.674.198
25/06/2014,4614,4614,2914,6814,025.9471.202.70017.329.056
24/06/2014,3314,3314,8914,9114,306.6001.542.00022.379.893
23/06/2014,9414,9414,8915,1014,486.3361.546.00022.801.255
22/06/2014,7014,7014,3715,0214,168.9992.470.50036.145.574
19/06/2014,2214,2214,8015,0314,227.5312.149.70031.179.755
18/06/2014,6914,6914,3415,0214,137.7682.043.70029.695.000
17/06/2014,2914,2913,9014,5613,856.4231.493.50021.328.922
16/06/2013,8213,8214,2814,4813,666.3801.340.40018.924.535
15/06/2013,8113,8113,8114,1313,548.9682.128.10029.409.170
12/06/2014,3414,3413,9914,5613,5914.8532.779.40039.580.302
10/06/2014,4214,4215,4615,7814,4112.6812.646.10039.404.879
09/06/2015,2215,2215,8315,9815,089.4791.949.50030.129.721