RDOR3 (REDE D OR 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
24/05/2233,8233,8233,3434,3932,6916.4406.029.300200.555.340
23/05/2233,4333,4334,2534,5832,6918.1923.435.100114.414.598
20/05/2234,0434,0433,3634,1732,8811.4743.879.500129.849.749
19/05/2233,0233,0232,9233,1732,4313.2644.317.300142.081.928
18/05/2232,9032,9033,8133,8132,7015.3994.998.900166.210.739
17/05/2233,8133,8133,1633,9733,1016.4773.873.000130.235.394
16/05/2232,8532,8532,9333,0732,1110.3391.880.10061.472.339
13/05/2232,7032,7031,7533,0631,3820.5295.956.800192.664.955
12/05/2232,4032,4031,4633,2831,2232.5377.542.100245.248.545
11/05/2231,8531,8533,5033,5031,5616.4684.376.100141.882.921
10/05/2233,6633,6634,7235,4433,5016.2343.134.800106.727.785
09/05/2234,4334,4334,2935,1934,0011.0652.183.20075.354.737
06/05/2234,8634,8635,5535,5534,3417.2853.592.900124.914.861
05/05/2235,6335,6337,3437,3534,8520.4574.367.900154.956.044
04/05/2237,4537,4535,6437,7534,9220.6916.322.300228.902.363
03/05/2235,8935,8935,8537,0335,1817.3063.443.200124.452.280
02/05/2235,9335,9336,1436,7535,2518.9243.434.500123.595.536
29/04/2236,7336,7339,1939,6736,5819.55612.594.000469.265.606
28/04/2238,6638,6639,0539,4838,5916.1895.151.700200.063.101
27/04/2239,5039,5039,5740,1939,3813.8734.535.200180.246.748