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
26/07/211,941,941,941,961,921.0342.502.3004.831.634
23/07/211,931,931,992,031,921.2712.677.6005.241.655
22/07/211,981,981,922,031,922.9035.363.00010.546.815
21/07/211,921,921,941,961,901.3912.863.8005.521.728
20/07/211,931,931,962,001,911.7274.622.5008.982.208
19/07/211,951,951,972,001,941.8603.533.6006.913.279
16/07/211,981,982,062,101,972.9404.567.8009.223.599
15/07/212,052,052,042,102,022.1494.643.8009.539.887
14/07/212,052,052,052,162,015.30112.531.30025.872.278
13/07/211,911,911,982,001,912.3715.848.10011.346.148
12/07/211,981,982,032,041,972.8586.392.90012.816.271
08/07/211,991,991,982,051,943.4768.052.70015.992.625
07/07/212,032,032,162,182,035.30211.121.90023.337.204
06/07/212,142,142,152,192,104.1348.632.00018.451.322
05/07/212,142,142,152,222,113.3025.604.90012.065.728
02/07/212,142,142,152,252,104.1738.646.60018.760.274
01/07/212,102,102,202,392,068.75918.748.00041.678.972
30/06/212,182,182,192,302,145.71414.558.60032.511.608
29/06/212,192,192,282,352,138.11216.978.30037.976.528
28/06/212,252,252,002,291,948.11616.778.10035.285.383