POSI3 (POSITIVO TEC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 69.538
  • keyboard_arrow_down3,75%
  • 16,59B
  • 03/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/04/202,702,703,103,122,678.8584.660.20012.979.056
02/04/203,033,033,453,502,907.3083.959.40012.526.411
01/04/203,303,303,233,353,153.6091.745.2005.704.019
31/03/203,483,483,553,593,346.7453.239.50011.256.434
30/03/203,503,503,853,893,348.7704.127.90014.641.476
27/03/203,603,603,403,903,149.5834.625.40016.845.582
26/03/203,623,623,153,973,159.0755.137.80018.736.136
25/03/203,133,132,453,272,459.1265.571.00016.717.870
24/03/202,482,482,452,582,324.1283.130.6007.696.395
23/03/202,252,252,522,552,175.5752.885.6006.576.136
20/03/202,552,552,903,052,556.4943.285.2009.279.874
19/03/202,622,622,192,851,938.5004.612.00010.822.263
18/03/202,292,293,123,152,0810.4564.430.60011.447.742
17/03/203,503,504,254,303,509.0413.912.50014.900.168
16/03/204,084,083,694,263,615.9282.181.2008.654.980
13/03/204,404,404,654,773,858.4113.291.50014.153.393
12/03/204,004,004,384,503,765.5992.520.70010.241.835
11/03/205,025,024,955,314,627.7073.221.90015.998.620
10/03/205,035,034,855,454,7510.7694.370.40022.091.622
09/03/204,354,354,504,904,354.9222.404.50011.106.870