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
04/07/2215,9515,9515,8216,2015,809.3343.585.50057.460.334
01/07/2215,9915,9915,8216,0615,6220.77110.418.600165.768.482
30/06/2215,9715,9716,0116,1815,8318.87910.877.400173.782.188
29/06/2216,3416,3416,5316,6616,1717.3529.750.100159.461.197
28/06/2216,3616,3616,7016,8316,1216.56210.761.300176.461.657
27/06/2216,6916,6916,6017,1016,5815.5056.065.500101.885.646
24/06/2216,6316,6316,9017,2516,5422.33313.146.100220.839.041
23/06/2216,7216,7216,7817,2416,6715.9608.438.500142.220.886
22/06/2216,7916,7916,5416,9616,1620.66511.366.300189.820.461
21/06/2216,7516,7516,7816,8816,5516.4917.409.300123.557.447
20/06/2216,7516,7517,0017,0016,4611.9546.296.900105.553.279
17/06/2216,8916,8916,8416,9716,4219.77614.395.200241.599.487
15/06/2217,0817,0817,3717,3816,8419.5317.964.900135.988.754
14/06/2217,0617,0616,9117,1916,7714.7028.748.300148.657.855
13/06/2217,0117,0117,2317,2916,8223.2988.333.700141.518.146
10/06/2217,4617,4617,6517,7017,0832.60913.433.000232.603.981
09/06/2217,9317,9317,6118,0517,5719.58310.465.200187.499.182
08/06/2217,6517,6517,6318,1817,5516.7458.552.900151.430.425
07/06/2217,8717,8718,1018,1517,6715.7238.100.500144.363.993
06/06/2218,2418,2418,5218,7318,1718.44920.215.600370.483.773