QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2031,9731,9732,5032,5131,5611.6722.860.70091.267.784
17/09/2032,6432,6432,5732,9232,1810.6162.514.10081.744.413
16/09/2033,0833,0833,0833,4232,7612.7512.256.10074.681.918
15/09/2032,9632,9633,5933,7332,6011.5042.613.00086.289.657
14/09/2033,1533,1532,3933,4732,3110.2151.905.30062.988.160
11/09/2032,2632,2633,3633,5031,9021.5705.141.300166.679.346
10/09/2033,3633,3634,3735,0333,2121.3905.236.300178.829.173
09/09/2034,5034,5034,5534,7433,7523.0935.679.700195.172.932
08/09/2034,4234,4233,3035,0933,3025.6805.880.200202.669.877
04/09/2033,9533,9532,3634,3732,1137.06912.701.900425.304.678
03/09/2031,5331,5332,3232,6031,3818.8683.980.500126.429.454
02/09/2032,2032,2031,6032,2731,3217.3253.850.900121.956.004
01/09/2031,3231,3231,3731,9630,8918.2894.615.500144.660.950
31/08/2031,2431,2431,1831,6831,0214.9332.970.80092.955.704
28/08/2031,5031,5029,9431,6929,8526.9896.288.800195.444.312
27/08/2029,8329,8329,8130,6929,5427.8725.216.800156.292.960
26/08/2029,9029,9031,4632,0029,1938.03610.819.100327.519.245
25/08/2030,7030,7030,4030,8429,6516.2944.130.400125.110.848
24/08/2030,0830,0829,9130,4929,3023.2604.957.800148.186.079
21/08/2029,6729,6727,3029,9127,1532.4908.033.400234.989.682