ODPV3 (ODONTOPREV 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
16/04/2113,3013,3013,4113,4413,096.3931.775.90023.510.279
15/04/2113,4413,4413,3413,5813,338.2941.971.70026.559.060
14/04/2113,3013,3013,2513,4913,216.9261.557.30020.836.093
13/04/2113,2913,2913,1513,4413,128.1133.207.40042.423.613
12/04/2113,3113,1213,1013,2513,025.362912.70012.165.156
09/04/2113,2913,1013,3813,3913,075.7241.091.80014.603.621
08/04/2113,5513,3613,4113,4313,246.6451.320.20017.881.529
07/04/2113,6013,4113,3813,5813,329.2131.694.90023.139.194
06/04/2113,5713,3813,1013,5012,968.0333.170.10042.264.456
05/04/2113,2213,0313,1913,1912,953.623623.2008.249.170
01/04/2113,2813,0913,0013,1612,933.536702.6009.304.454
31/03/2113,1512,9612,9613,0312,803.7941.658.50021.706.050
30/03/2113,0112,8212,8812,9512,744.2901.241.30016.160.700
29/03/2113,0912,9013,1113,1412,792.538947.20012.409.663
26/03/2113,3613,1713,1013,2812,973.132720.1009.574.492
25/03/2113,3313,1412,7213,1412,644.015952.70012.526.505
24/03/2112,8912,7112,9013,0312,674.0801.998.80025.945.213
23/03/2113,0312,8412,7413,0212,723.851866.80011.335.920
22/03/2112,9512,7712,7312,9212,574.4601.118.70014.459.234
19/03/2113,0412,8512,5513,0012,552.6491.183.50015.355.141