QUAL3 (QUALICORP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/2134,2834,2833,7434,5332,8822.7673.638.500122.890.473
04/03/2133,7533,7533,1233,9032,6918.1023.768.300126.614.459
03/03/2132,8932,8932,2233,2631,5730.1956.079.700196.819.582
02/03/2132,2932,2931,5132,8130,8625.3534.874.200154.258.065
01/03/2131,8031,8032,0032,5831,8012.6542.680.90086.044.437
26/02/2131,5931,5931,6532,4731,4119.1235.083.800161.984.896
25/02/2131,6031,6031,5832,4831,3712.9822.822.60089.669.643
24/02/2131,6631,6632,0132,5731,6012.9982.453.40078.173.671
23/02/2132,0132,0131,4732,0831,2513.3032.221.20070.622.917
22/02/2131,6131,6132,1732,1730,4938.310 232.118.994
19/02/2132,7532,7532,5132,7832,1513.9232.423.00078.851.314
18/02/2132,7132,7132,8233,0832,2020.8584.159.200136.391.950
17/02/2133,0133,0132,4933,1532,1510.9643.233.000106.153.318
12/02/2132,2332,2332,4032,5432,054.8931.252.00040.358.483
11/02/2132,3732,3732,1332,6131,958.8391.820.60058.740.244
10/02/2132,1332,1331,8732,1731,6517.0554.815.700154.292.561
09/02/2131,8631,8631,8532,0231,5710.7421.875.60059.701.030
08/02/2132,0732,0731,5032,3031,0714.2192.842.80090.906.464
05/02/2131,5631,5631,7633,8531,3825.2678.146.900264.081.234
04/02/2131,3131,3131,5031,9831,1612.4692.330.00073.191.522