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

Ibovespa

Desconectado
  • 95.735
  • keyboard_arrow_down1,60%
  • 20,03B
  • 23/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/09/2011,2011,2011,4411,4711,151.972309.9003.499.475
22/09/2011,3111,3111,4511,5911,221.683295.9003.376.296
21/09/2011,4511,4511,9211,9211,442.081393.6004.560.981
18/09/2012,0012,0012,5012,7511,942.444475.3005.832.824
17/09/2012,5012,5012,8513,0712,502.272419.1005.330.345
16/09/2012,9612,9612,2612,9712,203.057874.50011.085.970
15/09/2012,2612,2612,1812,6312,182.096342.2004.257.167
14/09/2012,1512,1512,1412,3312,112.280351.2004.288.313
11/09/2012,0912,0911,9112,1011,632.217333.7003.983.660
10/09/2011,9111,9112,2112,3111,621.712306.5003.669.612
09/09/2012,1112,1112,2312,4512,112.108304.3003.726.424
08/09/2012,2012,2012,2812,4111,921.957275.4003.349.522
04/09/2012,2912,2912,2112,3111,841.935282.3003.396.295
03/09/2012,2012,2012,3612,4912,071.875281.3003.452.168
02/09/2012,4012,4012,4112,6812,351.617215.3002.688.015
01/09/2012,3712,3712,1212,7212,041.681247.3003.047.587
31/08/2012,0512,0512,2712,3412,001.055191.1002.323.512
28/08/2012,2712,2712,4012,4012,211.030148.2001.816.973
27/08/2012,2912,2912,4312,4812,161.009141.1001.734.244
26/08/2012,4012,4012,7112,7212,201.123189.7002.353.185