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

Ibovespa

Desconectado
  • 125.053
  • keyboard_arrow_down0,86%
  • 14,54B
  • 23/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/07/2115,0615,0615,7015,7914,985.2561.631.50024.853.973
22/07/2115,6915,6915,5215,8115,484.617801.60012.552.882
21/07/2115,5415,5415,4615,7115,315.146839.30013.016.539
20/07/2115,4515,4515,0715,5114,993.178819.30012.530.709
19/07/2115,1115,1115,0215,1414,755.6461.131.70016.944.064
16/07/2115,1115,1115,4215,4615,074.121812.50012.377.947
15/07/2115,3715,3715,5415,7815,305.7941.052.50016.313.340
14/07/2115,5315,5315,5015,6515,366.7301.378.10021.404.379
13/07/2115,4215,4215,2715,4415,155.9221.294.70019.801.906
12/07/2115,3015,3015,4415,5515,287.6701.848.80028.392.944
08/07/2115,4115,4115,7015,7015,188.1832.426.80037.397.028
07/07/2115,9415,9416,5516,5615,837.0481.592.70025.534.813
06/07/2116,4316,4317,4117,4116,354.5331.287.90021.501.462
05/07/2117,4217,4216,5417,5316,467.3981.899.20032.657.353
02/07/2116,4216,4216,2716,5316,253.455714.10011.696.224
01/07/2116,2116,2116,0516,5516,048.0811.871.70030.537.281
30/06/2116,0316,0315,9416,1215,823.830859.40013.731.095
29/06/2116,0316,0316,1916,2115,826.6791.308.70020.885.575
28/06/2116,1616,1615,9416,3015,837.6121.456.50023.509.800
25/06/2115,9015,9015,9716,1715,695.9101.205.40019.249.191