OMGE3 (OMEGA GER ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 93.952
  • keyboard_arrow_down2,72%
  • 22,59B
  • 30/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
30/10/2033,7533,7533,8033,8633,166.285881.60029.493.344
29/10/2033,8633,8634,5134,5833,664.1483.324.200112.273.463
28/10/2034,4634,4635,8136,0534,233.539591.20020.575.348
27/10/2036,0236,0236,1136,3436,003.193434.50015.687.619
26/10/2036,1036,1036,0736,4235,792.938386.40013.914.766
23/10/2036,0736,0736,5436,6135,722.804460.10016.590.949
22/10/2036,5436,5437,0037,2436,502.148304.20011.146.072
21/10/2036,9836,9836,6337,6336,373.948598.60022.179.015
20/10/2036,6336,6336,6436,8035,824.369880.60032.029.594
19/10/2036,5436,5436,6837,3936,544.631827.80030.620.774
16/10/2036,6036,6036,2036,8035,972.833416.80015.230.300
15/10/2036,2536,2535,5636,2535,414.200610.10022.002.356
14/10/2035,7135,7136,0036,1935,664.766821.20029.445.080
13/10/2036,0136,0135,8936,3535,255.680908.20032.526.800
09/10/2035,8035,8035,9036,4035,295.939986.40035.314.811
08/10/2035,9435,9435,9936,2335,376.4431.479.10052.945.306
07/10/2036,0036,0036,1636,5435,496.3031.257.50045.247.625
06/10/2036,1936,1936,9537,1835,958.4962.313.70083.714.615
05/10/2036,8036,8036,9237,0236,238.3141.607.10058.596.443
02/10/2036,7536,7536,9937,1636,213.676541.80019.843.905