RCSL4 (RECRUSUL PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/10/201,341,341,431,461,329.6945.061.4007.104.746
27/10/201,461,461,471,501,418.5698.335.70012.179.354
26/10/201,471,471,591,601,4413.18012.757.70019.135.840
23/10/201,601,601,721,751,5313.48311.377.40018.452.938
22/10/201,701,701,831,881,6513.02811.665.00020.851.632
21/10/201,811,812,092,131,749.0227.814.20015.644.844
20/10/202,072,072,122,162,069.7507.280.50015.413.097
19/10/202,092,092,072,131,9710.5919.667.70020.007.817
16/10/202,052,052,012,071,8613.91112.239.20024.200.209
15/10/202,002,001,912,031,917.7096.912.60013.715.449
14/10/201,931,931,821,941,824.8403.963.3007.487.638
13/10/201,831,831,771,831,676.4883.400.7006.001.649
09/10/201,751,751,701,761,704.9383.111.3005.409.557
08/10/201,711,711,651,731,652.6464.630.4007.843.247
07/10/201,621,621,611,631,602.4271.904.0003.076.791
06/10/201,601,601,591,621,584.2533.727.0005.953.629
05/10/201,591,591,571,601,574.1192.329.1003.690.956
02/10/201,571,571,561,591,552.1052.826.2004.427.868
01/10/201,571,571,611,641,537.5778.548.10013.545.612
30/09/201,601,601,611,671,568.1686.529.70010.607.597