QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.977
  • keyboard_arrow_down0,13%
  • 13,95B
  • 09/12/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/12/1934,8234,8235,1035,1734,0217.2354.447.000153.408.214
06/12/1935,1535,1535,0035,4334,7810.6212.526.80088.689.572
05/12/1934,7934,7935,0835,4734,689.3552.267.10079.075.398
04/12/1934,8934,8935,3935,8634,819.0052.336.90082.260.026
03/12/1935,3035,3035,8536,2335,1011.6663.029.100107.106.613
02/12/1935,8035,8037,0437,2135,2614.9843.462.600123.977.232
29/11/1936,8036,8036,3236,9035,1612.1643.674.800131.705.276
28/11/1936,2036,2036,0736,3135,925.3041.294.50046.835.926
27/11/1936,0036,0036,2536,5035,709.6501.713.80061.851.936
26/11/1936,0036,0036,7036,7035,7016.0634.086.300146.806.699
25/11/1936,7536,7535,3637,0534,9915.6073.073.500111.481.226
22/11/1935,3235,3234,1535,3733,899.7472.238.00077.838.221
21/11/1934,0534,0534,0234,2533,3812.6234.700.800158.827.723
19/11/1934,1134,1134,4034,4133,6610.5442.071.80070.616.968
18/11/1934,2534,2533,8834,6633,8312.2843.227.300110.466.576
14/11/1933,7933,7932,5533,7932,5015.2475.250.700173.708.162
13/11/1932,6832,6832,5033,3132,3319.4364.475.000146.669.641
12/11/1932,4932,4932,6032,9731,9311.1732.536.30081.968.389
11/11/1932,7632,7632,4532,8331,939.0722.163.50070.157.078
08/11/1932,4832,4832,4032,7732,018.7452.394.30077.561.254