ROMI3 (INDS ROMI ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 104.532
  • keyboard_arrow_down0,08%
  • 14,14B
  • 18/09/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/1913,6613,6613,8413,9913,6632458.100803.073
17/09/1913,8413,8413,9514,0413,66519125.4001.738.903
16/09/1914,4514,1114,1714,1713,68683199.5002.854.292
13/09/1914,2513,9114,4014,4513,88827199.1002.881.967
12/09/1914,7014,3513,9214,3513,601.453399.2005.763.667
11/09/1914,0813,7512,5713,7512,541.128354.4004.761.573
10/09/1912,6712,3712,5912,5912,2541474.600946.165
09/09/1912,8912,5912,5512,6612,06684145.5001.844.068
06/09/1912,8112,5112,5612,6912,5128558.400752.728
05/09/1912,8512,5512,6012,7712,5347089.1001.152.926
04/09/1912,8112,5112,4412,5612,23667131.5001.667.233
03/09/1912,7312,4312,5912,7712,23659127.5001.627.488
02/09/1912,9012,6012,6112,7312,34625148.3001.909.203
30/08/1912,9112,6113,1813,4912,611.035282.6003.760.276
29/08/1913,5013,1812,8413,1812,59806171.9002.278.713
28/08/1913,1412,8312,3012,8511,91549129.3001.657.605
27/08/1912,6012,3012,3612,6612,21449108.9001.382.911
26/08/1912,5912,2913,0413,1712,11819207.9002.674.768
23/08/1913,2012,8912,7712,9512,42586132.5001.719.493
22/08/1913,0812,7712,7012,7912,17633160.0002.050.245