POSI3 (POSITIVO TEC 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
13/12/1911,2011,2011,9512,0510,8210.7535.365.90061.269.459
12/12/1911,4711,4711,5312,4111,1523.64813.688.900161.409.645
11/12/1911,1411,149,4811,149,4817.0278.510.60088.908.405
10/12/199,379,3710,0010,009,338.9863.911.00037.453.383
09/12/1910,1010,1010,7110,9510,057.0123.124.50032.834.378
06/12/1910,6010,6011,1311,1310,1515.4767.442.40079.832.367
05/12/1911,0011,0010,1111,5310,1126.03113.003.800142.523.455
04/12/199,889,888,7210,038,6615.7058.997.70085.025.614
03/12/198,378,377,558,377,524.3512.318.40018.239.199
02/12/197,527,527,497,557,403.5581.419.30010.637.876
29/11/197,407,407,617,627,353.3411.792.50013.373.953
28/11/197,617,617,507,727,463.7352.222.60016.887.710
27/11/197,567,567,737,847,455.5283.201.50024.426.401
26/11/197,617,617,487,676,759.2415.794.00041.675.792
25/11/197,457,457,617,807,228.1484.955.90036.938.847
22/11/197,297,297,107,626,8616.40210.536.50076.158.842
21/11/196,756,755,866,935,799.2905.207.60033.988.623
19/11/195,905,905,465,905,443.5562.014.60011.486.383
18/11/195,415,415,275,605,193.3331.751.7009.537.674
14/11/195,265,265,105,455,003.9882.225.50011.716.562