RADL3 (RAIADROGASIL 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
01/07/2218,9618,9618,9519,1018,7015.8274.752.10089.859.837
30/06/2219,2019,2018,7019,4018,7017.6997.511.300143.757.422
29/06/2219,2119,2119,6419,7419,0013.6353.912.80075.306.898
28/06/2219,6919,6919,9120,0919,5216.0356.147.100121.299.968
27/06/2219,8119,8119,9820,0819,727.9193.539.00070.148.571
24/06/2219,8519,8519,9120,0719,5310.9343.617.50071.862.967
23/06/2219,6619,6619,4919,7719,3413.4604.565.30089.500.481
22/06/2219,4419,4418,7519,7218,6318.5696.728.500129.789.138
21/06/2218,8118,8118,5218,9518,2411.6954.505.40083.928.301
20/06/2218,4818,4819,1319,1318,427.3763.229.20060.162.352
17/06/2219,1119,1119,2019,2718,5922.2929.915.400188.200.665
15/06/2219,4119,4119,6219,7119,0518.3656.879.300133.926.250
14/06/2219,4319,4320,2020,2019,3419.1696.779.700133.082.328
13/06/2220,2020,2020,4020,6919,9316.2146.521.200132.790.629
10/06/2220,8020,8020,5520,9220,1715.9974.670.40096.249.848
09/06/2220,6520,6520,8821,2420,5712.0854.395.80091.418.330
08/06/2220,9720,9721,2421,4120,918.1284.756.600100.566.720
07/06/2221,3721,3721,5521,5720,8817.2607.709.100164.718.655
06/06/2221,8621,8621,4121,8721,1920.11712.256.200265.175.799
03/06/2221,2921,2921,0021,6420,9914.1395.736.500122.643.335