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
22/01/2018,6018,6018,7718,7718,331.450200.7003.721.747
21/01/2018,5018,5018,2018,6218,17829193.8003.574.259
20/01/2018,2018,2018,0018,3818,00565144.2002.623.798
17/01/2018,1118,1118,1018,4717,93913152.9002.785.348
16/01/2017,9517,9517,9918,1917,511.296214.5003.832.066
15/01/2017,9917,9918,6318,8417,991.444256.3004.723.746
14/01/2018,5418,5418,2118,6318,12719171.7003.167.230
13/01/2018,4618,4617,8018,5017,64993204.0003.739.389
10/01/2017,7817,7817,2617,8017,26949202.2003.562.152
09/01/2017,2617,2617,3017,8017,161.129204.6003.575.040
08/01/2017,3017,3016,8017,4816,501.504305.6005.234.394
07/01/2016,6916,6916,9117,3516,69989254.4004.346.969
06/01/2016,9116,9116,9816,9816,101.478335.5005.545.613
03/01/2017,0217,0216,9617,1916,501.198256.9004.367.333
02/01/2017,2417,2417,5517,8517,161.025235.1004.096.925
30/12/1917,5517,5517,1017,7117,01831171.0002.985.691
27/12/1917,1017,1017,3617,3816,66945211.1003.578.227
26/12/1917,2717,2716,6817,3616,40876180.8003.068.214
23/12/1916,7716,5616,1716,5715,97652151.6002.513.753
20/12/1916,3516,1516,2316,2315,85776174.8002.839.886