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

Ibovespa

Desconectado
  • 120.636
  • keyboard_arrow_down0,50%
  • 21,85B
  • 19/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/01/2117,5217,5219,0019,1617,356.760 37.561.760
18/01/2118,9518,9516,9318,9516,815.0361.598.00029.110.397
15/01/2116,8716,8717,3917,5416,714.059872.10014.818.356
14/01/2117,4017,4017,8018,1417,303.725905.80016.067.079
13/01/2117,6617,6618,0618,6117,604.5261.121.80020.336.547
12/01/2118,1318,1317,9818,3917,783.4711.045.60018.875.830
11/01/2117,8517,8516,7017,9316,654.2311.150.10020.034.947
08/01/2116,8616,8616,4817,1616,393.653971.70016.367.629
07/01/2116,4516,4516,6517,1016,203.9591.055.00017.484.018
06/01/2116,5316,5315,6816,8515,514.0401.090.60017.736.294
05/01/2115,6815,6815,7415,8515,343.024707.00011.033.327
04/01/2115,7415,7415,4515,7415,035.8111.491.10022.996.525
30/12/2015,4515,4513,8615,4513,767.2422.595.60038.714.628
29/12/2013,7413,7413,3913,8713,252.912689.5009.386.253
28/12/2013,3913,3912,9813,5812,953.535958.80012.796.004
23/12/2012,9012,9013,1013,1112,732.755811.90010.487.530
22/12/2013,0713,0713,2413,6312,913.5221.162.80015.304.220
21/12/2013,2413,2412,8913,2712,512.638689.0008.938.265
18/12/2013,2013,2013,4113,5713,112.841882.20011.708.398
17/12/2013,4113,4113,6513,8213,283.479941.50012.660.125