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
03/06/2011,6011,6012,3012,4911,501.658404.5004.818.041
02/06/2011,8411,8411,4012,4711,161.815352.6004.208.395
01/06/2011,3011,3010,6811,3110,581.571269.4002.991.506
29/05/2010,6710,6710,6710,8210,111.525245.7002.588.139
28/05/2010,6710,6710,9011,0910,541.277194.2002.106.178
27/05/2010,9510,9510,6311,0710,481.417288.6003.112.487
26/05/2010,5810,5810,0010,8310,001.724425.5004.463.081
25/05/209,919,9110,0010,309,761.074214.5002.148.125
22/05/209,629,629,759,909,58863145.2001.410.827
21/05/209,919,919,4610,199,46995231.5002.286.841
20/05/209,469,469,319,709,31669150.3001.433.914
19/05/209,309,309,519,699,23863183.1001.727.418
18/05/209,619,619,139,668,96849170.8001.584.095
15/05/208,968,969,079,358,77801168.0001.510.743
14/05/209,219,218,869,218,60793150.4001.342.403
13/05/208,858,859,059,198,61948215.2001.905.016
12/05/209,019,019,579,959,01922216.4002.030.484
11/05/209,619,619,759,909,43737144.6001.398.745
08/05/209,779,779,8010,079,58804144.6001.413.401
07/05/209,789,7810,4110,419,73827203.3002.025.906