QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 104.532
  • keyboard_arrow_down0,08%
  • 14,14B
  • 18/09/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/1928,4428,4427,9828,4827,863.902723.50020.456.780
17/09/1927,9727,9728,1728,1727,5413.1092.005.70055.868.288
16/09/1928,1928,1927,8028,2127,0011.8051.862.40051.903.179
13/09/1927,6227,6228,2628,4627,599.2831.453.00040.451.190
12/09/1928,2628,2628,5028,7828,269.3571.786.70050.850.019
11/09/1928,4828,4828,0128,4827,836.5131.635.30046.150.900
10/09/1927,8827,8827,3027,9027,2410.5122.282.90063.217.575
09/09/1927,3627,3628,5528,7827,369.6072.178.20060.669.229
06/09/1928,5528,5529,2029,3028,405.9871.276.10036.583.645
05/09/1929,0529,0529,3029,7428,819.2791.735.60050.648.034
04/09/1929,0029,0028,9029,3028,697.8142.452.80071.054.968
03/09/1928,6128,6128,2929,1528,238.6942.174.20062.338.465
02/09/1929,5029,5028,7929,7028,646.8691.417.20041.554.536
30/08/1928,5928,5929,5129,5128,498.5052.865.00082.370.622
29/08/1929,2329,2329,2329,6128,4210.9232.595.70075.449.469
28/08/1929,2129,2128,8729,4828,1011.8592.609.70075.129.344
27/08/1928,8928,8928,3129,3628,1010.7572.483.20071.353.709
26/08/1928,0728,0729,2029,9828,078.9831.826.60052.577.912
23/08/1929,7029,7030,0030,4728,1818.9274.275.300123.643.886
22/08/1930,3530,3529,3030,8328,7321.0243.837.800115.523.009