RANI3 (IRANI 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
05/08/227,387,387,317,467,291.992826.1006.080.844
04/08/227,287,287,117,507,104.0581.803.40013.210.296
03/08/227,047,047,167,306,986.3352.049.10014.592.270
02/08/227,107,107,257,467,025.8312.010.80014.649.824
01/08/227,307,306,957,406,877.978 19.677.366
29/07/226,906,907,187,236,896.521 13.465.800
28/07/227,187,187,147,317,112.2851.989.50014.304.696
27/07/227,157,156,787,176,783.1201.272.3008.905.909
26/07/226,736,736,806,976,734.3361.755.00011.984.197
25/07/226,766,766,786,826,711.895594.2004.021.849
22/07/226,766,766,897,006,702.745817.8005.573.277
21/07/226,906,906,736,906,682.129520.6003.546.207
20/07/226,766,766,826,926,703.8361.217.1008.252.053
19/07/226,836,836,676,886,613.412852.1005.772.227
18/07/226,616,616,696,876,545.2911.990.40013.242.827
15/07/226,696,696,796,856,695.4201.040.1007.020.120
14/07/226,796,796,756,826,651.754499.5003.365.044
13/07/226,806,806,716,886,662.340591.7004.020.973
12/07/226,806,806,576,816,513.090698.2004.700.235
11/07/226,566,566,736,816,534.2071.192.8007.930.450