QUAL3 (QUALICORP 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
07/05/2128,4328,4328,1128,4827,959.9053.154.20089.175.234
06/05/2127,9627,9628,1828,2327,6210.8493.261.90090.794.453
05/05/2128,0828,0827,8628,3027,5710.9873.805.600106.397.646
04/05/2127,6027,6027,9328,0727,4714.1993.898.500108.051.135
03/05/2126,9526,9527,3027,3326,468.8462.386.20064.019.112
30/04/2127,0527,0526,8427,4426,6911.8283.931.900106.727.785
29/04/2126,9826,9826,9327,2126,699.1532.709.20073.153.714
28/04/2126,9126,9126,9027,0526,269.3172.684.50071.431.555
27/04/2126,9626,9627,7127,7126,8610.3172.884.10078.491.801
26/04/2127,7227,7227,8528,0127,509.8652.338.20064.732.610
23/04/2127,8427,8428,1828,3327,5211.0842.511.00069.696.494
22/04/2128,0028,0028,8128,8727,8710.3962.939.00082.935.623
20/04/2128,6528,6528,8129,0028,419.1262.496.80071.602.110
19/04/2128,9128,9129,1829,2528,838.1591.732.80050.232.565
16/04/2129,1829,1829,2129,3928,879.8632.249.50065.599.532
15/04/2129,3129,3129,2529,7129,1510.7694.226.900124.517.361
14/04/2129,2529,2529,7629,9928,8116.5825.217.700152.569.971
13/04/2129,6829,6828,9529,9228,877.1602.040.10060.247.113
12/04/2128,9828,9828,9729,1028,645.8241.299.30037.521.824
09/04/2128,9128,9129,0729,3328,707.3831.327.00038.487.082