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

Ibovespa

Desconectado
  • 120.934
  • keyboard_arrow_down0,14%
  • 25,91B
  • 19/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/04/2137,7037,7035,3738,7535,0111.0842.127.00078.649.645
16/04/2135,3835,3835,5036,8834,6710.3742.106.00075.194.403
15/04/2135,7535,7531,5035,9031,4412.1102.599.80089.297.825
14/04/2131,3131,3130,2831,9030,285.7071.267.70039.749.343
13/04/2130,2730,2730,0731,3229,429.0171.880.00057.102.701
12/04/2129,9729,9727,4030,0527,1210.8802.559.30073.787.462
09/04/2127,2727,2727,2528,0426,884.729952.90026.098.693
08/04/2127,4327,4326,2027,6526,096.5101.763.10047.435.578
07/04/2126,2026,2026,4126,4625,864.9421.000.90026.120.025
06/04/2126,4226,4226,2527,2326,216.2631.641.30043.750.416
05/04/2126,2026,2027,5127,7125,836.5261.613.10042.693.983
01/04/2127,3527,3528,2028,3027,013.899755.70020.728.437
31/03/2128,0228,0227,0028,4526,427.7901.832.00050.638.008
30/03/2127,0027,0025,3527,1025,096.6351.770.10046.265.352
29/03/2125,2025,2025,1826,0825,044.3241.055.90026.958.532
26/03/2125,2525,2525,7125,8124,864.015799.90020.278.843
25/03/2125,4225,4224,9825,6624,754.5811.062.40026.814.357
24/03/2124,9824,9826,7527,4024,547.6791.744.70045.082.735
23/03/2126,5826,5826,5526,9426,003.609885.50023.448.014
22/03/2126,8926,7625,9227,1925,777.0451.814.80048.627.865