RAIL3 (RUMO S.A. 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
19/05/2215,6115,6115,4915,8115,4212.3248.191.500128.295.779
18/05/2215,6115,6115,8915,9215,4615.5869.609.500150.650.077
17/05/2216,0316,0316,2016,3515,8116.74813.415.900215.918.439
16/05/2215,9615,9615,8016,1115,5419.93810.559.400167.637.200
13/05/2215,5415,5415,2015,9815,1622.64517.681.300274.302.213
12/05/2215,2715,2715,2815,4314,9816.93913.382.900203.707.224
11/05/2215,3615,3615,3615,5015,0511.3886.556.900100.678.959
10/05/2215,3115,3115,5015,6115,2316.7899.948.700153.070.703
09/05/2215,4515,4515,1715,7515,1119.11413.610.600210.792.007
06/05/2215,3515,3515,6415,9015,1723.02911.820.700181.388.773
05/05/2215,6915,6916,0416,1915,4817.4756.026.60094.494.790
04/05/2216,2016,2015,8816,3215,5731.93617.918.100283.440.978
03/05/2215,9615,9615,8716,1615,6815.6529.238.500146.939.201
02/05/2215,8215,8216,3616,4315,6129.15912.535.100198.910.425
29/04/2216,3716,3717,6917,6916,3724.18512.942.400216.804.653
28/04/2217,3817,3817,7417,7717,3814.1379.788.300171.697.430
27/04/2217,6717,6517,7818,0017,6015.73211.461.400203.483.409
26/04/2217,8017,7818,0718,0717,5120.4227.868.100139.794.329
25/04/2218,1318,1118,2218,2617,9814.0994.853.10087.932.125
22/04/2218,2918,2718,6418,9518,1418.6429.401.500173.862.751