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
17/02/2017,0017,0017,1017,3116,88738119.5002.045.825
14/02/2017,0517,0517,1517,5517,00918142.7002.465.745
13/02/2017,1517,1517,0417,4116,80804146.7002.518.041
12/02/2017,3017,3017,2017,5616,721.548364.7006.272.666
11/02/2017,5517,5517,2417,6017,00800157.8002.745.548
10/02/2017,0717,0717,5817,5816,831.076213.9003.680.996
07/02/2017,6017,6017,7617,9417,40750131.1002.311.662
06/02/2017,8317,8318,1118,2117,66837145.4002.609.655
05/02/2018,1218,1217,7618,1817,70887162.9002.930.249
04/02/2017,7317,7317,1117,8017,11881179.0003.131.481
03/02/2017,0517,0516,5017,1016,261.440256.3004.320.092
31/01/2016,5116,5117,4117,4116,511.285237.6004.019.753
30/01/2017,4017,4017,4617,5716,841.478291.1004.978.995
29/01/2017,9317,9317,8218,1417,67772126.2002.263.838
28/01/2017,9217,9217,7018,3017,25707147.6002.643.075
27/01/2017,9317,9318,5018,5017,70911185.6003.358.044
24/01/2018,5418,5418,4718,6418,10664139.5002.574.336
23/01/2018,4518,4518,5918,5918,00685125.8002.303.021
22/01/2018,6018,6018,7718,7718,331.450200.7003.721.747
21/01/2018,5018,5018,2018,6218,17829193.8003.574.259