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
26/02/2126,8026,8028,3529,1826,636.3541.843.20050.701.065
25/02/2128,2128,2129,1329,5027,888.1392.155.10061.598.291
24/02/2129,2629,2626,1329,5426,0710.3412.531.60071.587.151
23/02/2125,7225,7226,4027,8424,8910.5443.330.60086.840.342
22/02/2126,3026,3025,5127,4324,629.281 78.815.946
19/02/2126,1526,1526,3226,9925,537.1752.798.70073.683.344
18/02/2126,2626,2625,2127,1824,9712.7134.053.500105.634.312
17/02/2125,1225,1224,1125,3724,075.7331.667.90041.372.029
12/02/2124,1024,1021,4224,3321,1913.9343.913.80091.528.114
11/02/2121,4221,4221,1921,9520,317.7561.887.10040.227.951
10/02/2121,1921,1919,1221,1918,9313.0334.293.70086.799.970
09/02/2118,5018,5018,3318,5017,603.402967.40017.481.279
08/02/2118,2518,2517,4618,9317,374.4591.217.60022.283.565
05/02/2117,3917,3917,3717,6917,211.931453.8007.922.030
04/02/2117,2617,2617,8117,8917,242.373570.5009.967.726
03/02/2117,7617,7617,7018,2017,534.3041.042.20018.613.442
02/02/2117,5917,5917,7017,9517,206.5321.199.50021.043.124
01/02/2117,6317,6316,1217,6515,937.2531.701.50029.043.478
29/01/2115,8815,8816,5716,5715,782.972789.10012.654.721
28/01/2116,6716,6715,9116,6715,712.225574.3009.361.137