QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 128.057
  • keyboard_arrow_down0,93%
  • 26,04B
  • 17/06/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/06/2128,4528,4528,0628,7127,8310.302 61.578.007
16/06/2128,1328,0628,1028,3627,8415.385 83.558.377
15/06/2128,1728,1028,0728,1827,846.5191.451.40040.801.949
14/06/2128,1428,0728,0328,1827,828.997 55.827.443
11/06/2128,0427,9428,2028,3127,6211.360 66.459.776
10/06/2128,4228,3128,7528,9827,8211.905 83.667.243
09/06/2128,6628,5528,2428,5527,818.8581.953.00055.377.903
08/06/2128,3528,2428,4328,4328,009.0781.868.00052.887.933
07/06/2128,3528,2428,3528,4428,1510.5772.228.70063.229.007
04/06/2128,4528,3428,4328,5227,987.6841.901.10053.808.517
02/06/2128,5228,4128,8828,8828,2315.0083.092.90088.519.215
01/06/2128,9828,8729,2729,2828,7015.6773.065.00088.815.773
31/05/2129,2229,1128,8829,1828,497.0681.572.10045.541.411
28/05/2128,9728,8628,7429,3628,3713.1653.729.200108.360.873
27/05/2128,9728,8629,0129,0228,649.8782.796.40080.832.464
26/05/2129,0828,9728,2129,1528,0926.3696.513.800187.717.548
25/05/2128,0027,8927,5927,9827,4912.0603.448.20096.264.360
24/05/2127,6327,5227,0927,6626,9414.4884.922.700134.912.170
21/05/2127,0326,9226,8927,3226,6510.6402.118.20057.193.103
20/05/2126,9926,8826,5126,9526,309.1511.806.10048.513.749