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
14/05/211,651,651,701,741,651.9702.737.6004.629.575
13/05/211,681,681,841,871,682.6334.934.5008.692.621
12/05/211,841,841,831,911,811.8864.765.3008.841.889
11/05/211,811,811,911,941,803.1106.268.70011.612.752
10/05/211,891,891,851,941,822.0314.254.0007.980.447
07/05/211,811,811,741,811,722.4383.251.9005.734.595
06/05/211,741,741,771,831,722.7565.715.70010.146.882
05/05/211,751,751,671,851,675.3318.551.00015.143.955
04/05/211,651,651,751,781,643.5445.030.0008.581.186
03/05/211,741,741,531,791,536.39410.025.50016.990.914
30/04/211,501,501,491,551,481.8713.282.0004.974.264
29/04/211,481,481,501,531,489971.564.6002.350.460
28/04/211,491,491,431,521,411.4043.278.8004.836.053
27/04/211,411,411,441,451,405631.092.2001.553.962
26/04/211,431,431,441,461,426391.536.3002.208.270
23/04/211,441,441,451,461,437151.180.9001.706.272
22/04/211,441,441,551,571,431.8294.024.8006.041.810
20/04/211,541,541,541,571,511.2652.052.8003.166.535
19/04/211,531,531,481,561,481.0841.869.2002.852.214
16/04/211,481,481,501,521,47552836.8001.243.784