OMGE3 (OMEGA GER 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
23/12/2127,5727,5727,9128,1927,344.869834.90023.046.273
22/12/2127,8127,8128,2428,2427,154.501934.10025.945.463
21/12/2128,1028,1027,7628,2427,676.5422.294.40064.449.727
20/12/2127,7427,7427,0128,0027,006.2422.039.40056.027.871
17/12/2127,5827,5825,8727,6625,879.5243.755.200101.891.470
16/12/2126,1326,1326,2426,8426,054.967836.00022.018.533
15/12/2126,2526,2525,9726,2524,758.6625.402.200135.040.183
14/12/2125,7425,7427,0127,3625,712.693541.10014.134.461
13/12/2127,1027,1027,0127,4926,764.506637.20017.385.497
10/12/2127,0627,0627,8127,8126,952.741500.40013.608.138
09/12/2127,2027,2028,1128,2127,013.802643.40017.640.252
08/12/2128,1128,1127,9828,8427,564.665827.90023.317.374
07/12/2127,9027,9028,2728,4927,754.082908.10025.470.065
06/12/2128,0528,0528,4828,4827,586.8485.758.300159.827.176
03/12/2128,1328,1327,1428,2326,905.7441.165.50032.586.908
02/12/2127,1427,1426,5127,4126,358.4602.051.80055.391.796
01/12/2126,2426,2427,0827,3925,8810.2002.004.00053.071.936
30/11/2127,1427,1428,5628,5626,768.8292.658.50072.393.255
29/11/2128,6128,6128,7528,8227,944.9571.183.10033.512.390
26/11/2128,5628,5629,0729,3228,503.007639.50018.436.154