ROMI3 (INDS ROMI 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
06/05/2129,0329,0329,5729,8528,634.2511.037.00030.330.569
05/05/2129,8829,8831,1631,4729,615.1671.019.40030.625.879
04/05/2130,8230,8230,0131,2329,277.8571.610.90048.804.094
03/05/2130,6830,6832,6034,0030,399.6082.094.50066.894.561
30/04/2132,6632,6632,3933,3331,716.7401.402.10045.628.818
29/04/2132,3932,3933,5434,2031,689.7882.248.00073.097.304
28/04/2133,5433,5436,4836,4833,2113.2213.351.200114.655.301
27/04/2136,8736,8736,3638,5936,269.0191.947.70072.757.816
26/04/2136,1036,1037,6138,0734,8512.7273.254.500116.969.848
23/04/2136,6636,6636,6737,3036,024.386854.30031.370.320
22/04/2136,4436,4436,3937,6336,006.4431.125.60041.257.839
20/04/2135,9135,9137,6638,3135,558.6361.902.80069.613.944
19/04/2137,7037,7035,3738,7535,0111.0842.127.00078.649.645
16/04/2135,3835,3835,5036,8834,6710.3742.106.00075.194.403
15/04/2135,7535,7531,5035,9031,4412.1102.599.80089.297.825
14/04/2131,3131,3130,2831,9030,285.7071.267.70039.749.343
13/04/2130,2730,2730,0731,3229,429.0171.880.00057.102.701
12/04/2129,9729,9727,4030,0527,1210.8802.559.30073.787.462
09/04/2127,2727,2727,2528,0426,884.729952.90026.098.693
08/04/2127,4327,4326,2027,6526,096.5101.763.10047.435.578