QAGR11 (FII QUASAR A) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/01/20113,85113,85110,57113,90110,1070319.3882.180.710
16/01/20111,00111,00109,29111,50108,501.02916.7611.841.338
15/01/20108,50108,50109,48109,90108,101.21520.3442.215.118
14/01/20109,47109,47111,79111,79108,0586926.8272.945.151
13/01/20111,80111,80113,01113,01110,0197116.5611.853.937
10/01/20113,00113,00114,99117,76112,001.05519.2732.198.563
09/01/20114,00114,00114,03116,98113,003.18225.9342.980.360
08/01/20115,50115,33116,84117,49111,024.16151.5645.933.810
07/01/20117,68117,51115,83117,83114,831.78938.5894.486.069
06/01/20117,00116,83118,20120,21116,831.53131.1393.689.316
03/01/20117,50117,33118,50119,82116,232.19326.2043.097.808
02/01/20118,65118,48121,82122,32115,831.14127.1593.248.041
30/12/19123,00122,82115,83122,82110,872.81035.8094.147.127
27/12/19115,30115,13110,25115,83109,841.49028.8373.236.396
26/12/19110,00109,84109,95111,83108,853.26347.0785.205.877
23/12/19110,00109,84104,86110,84104,862.31153.3905.767.284
20/12/19105,00104,85104,43106,37103,691.59232.8153.439.302
19/12/19104,21104,06104,84104,84103,151.55735.1853.657.091
18/12/19105,00104,85103,91104,85103,132.42238.5444.014.154
17/12/19104,82104,67104,61104,80103,351.48232.2433.360.399