PARD3 (IHPARDINI 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
05/03/2119,8819,8819,7020,0819,235.062828.50016.350.798
04/03/2119,7019,7020,0820,1519,456.7141.396.60027.655.114
03/03/2119,8319,8319,9920,3419,565.6511.075.30021.378.325
02/03/2119,9919,9919,9520,0619,074.019772.70015.117.587
01/03/2119,9919,9920,2420,4519,753.510572.30011.436.148
26/02/2120,0020,0021,1321,2619,943.451732.30014.919.972
25/02/2121,0321,0320,0821,3919,985.5941.108.10023.149.864
24/02/2120,3120,3119,8420,4019,681.409256.1005.116.561
23/02/2119,8219,8219,9120,0019,501.850299.8005.924.926
22/02/2119,5519,5520,0920,0919,461.541 7.776.237
19/02/2120,4220,4221,1421,1420,382.071351.7007.256.184
18/02/2121,0421,0421,9521,9520,753.303684.00014.442.683
17/02/2122,0722,0721,3022,0720,961.231276.4005.922.714
12/02/2121,2921,2921,3021,5221,15875182.8003.903.805
11/02/2121,3021,3021,1121,6021,091.090168.2003.587.817
10/02/2121,1321,1321,6321,6521,061.349204.3004.346.540
09/02/2121,6521,6521,7621,8321,521.324256.5005.561.697
08/02/2121,7521,7522,0722,1921,69892166.9003.648.914
05/02/2122,0222,0221,7822,1321,701.383240.9005.282.131
04/02/2121,8521,8522,6922,6921,652.975429.6009.397.098