QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
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
08/04/2129,0729,0729,4029,5929,075.9041.084.90031.749.090
07/04/2129,3929,3929,6429,8029,227.9041.933.20056.898.848
06/04/2129,6029,6028,7029,6528,419.5722.532.30073.784.148
05/04/2128,6428,6429,3229,3228,4310.5182.210.70063.488.069
01/04/2129,0129,0130,4130,4128,8815.4304.400.600128.539.320
31/03/2130,3530,3531,1931,6829,7319.6365.179.300156.272.391
30/03/2131,0031,0030,6931,1030,4614.7533.072.60094.616.897
29/03/2130,7530,7531,0131,1330,297.5251.503.10046.159.968
26/03/2131,1131,1131,9232,2630,679.0553.122.20097.543.192
25/03/2132,2132,2131,9932,4431,5310.9392.140.30068.575.035
24/03/2131,9831,9832,5933,2731,9810.0591.965.00063.974.118
23/03/2132,5432,5432,7232,8432,189.8142.187.40071.252.811