QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2043,9843,9845,0245,0543,6513.4293.237.100142.647.484
23/01/2044,9944,9944,0645,0643,6214.2402.525.000112.775.224
22/01/2044,4944,4943,5044,4943,2211.1632.769.700121.279.688
21/01/2043,3343,3342,4343,4042,3210.8322.464.500106.234.872
20/01/2042,6042,6041,5142,6441,515.7301.276.20053.968.839
17/01/2041,8141,8141,8642,0541,0010.8432.487.000102.957.433
16/01/2041,6341,6342,7542,8841,0012.6382.870.400119.583.895
15/01/2042,3942,3943,0243,0241,6616.2363.470.600146.619.008
14/01/2042,9642,9641,7943,3241,5415.0714.195.100178.196.603
13/01/2041,9541,9540,9341,9540,3512.6712.950.000121.459.404
10/01/2040,6540,6540,5041,1040,1014.8944.246.500172.737.106
09/01/2040,1040,1039,8240,4539,4216.2743.117.600124.766.132
08/01/2039,8139,8140,5740,7038,9915.7043.223.600127.814.375
07/01/2040,5940,5941,4541,4539,9716.3343.659.900148.867.715
06/01/2041,6541,6539,6041,6539,3523.0354.770.500193.109.572
03/01/2040,0140,0138,7840,0138,5012.5665.450.300215.648.425
02/01/2039,2039,2036,9539,3836,7114.6783.780.700145.568.169
30/12/1937,1037,1037,5938,1837,038.6972.597.60097.091.764
27/12/1937,6737,6738,2838,4037,587.8301.592.50060.164.786
26/12/1938,1238,1236,5038,3436,2711.5672.675.200100.922.469