RRRP3 (3R PETROLEUM 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
29/06/2235,9035,9036,5036,6235,2512.3422.640.40094.650.028
28/06/2236,1636,1637,2337,5235,7618.5444.185.800153.180.252
27/06/2236,3836,3834,9436,6034,4023.4615.485.600197.459.673
24/06/2234,1934,1933,7634,5032,4918.7033.902.700131.871.610
23/06/2232,8032,8034,3734,7032,5322.9655.084.900169.899.385
22/06/2233,9733,9734,6035,1833,7820.9335.393.700185.571.959
21/06/2236,4036,4036,7636,9035,9321.4055.067.500184.526.881
20/06/2235,7035,7036,0236,3033,8623.7236.551.300231.388.996
17/06/2236,7536,7539,9039,9035,9229.2097.592.200282.006.702
15/06/2240,6140,6141,5042,5740,1519.5844.687.000193.375.236
14/06/2240,8440,8443,3243,4840,3617.4424.312.600179.541.972
13/06/2242,6642,6643,6243,8541,7214.1482.811.300120.203.435
10/06/2244,5744,5745,5445,7344,4115.5313.077.200137.697.128
09/06/2246,0246,0246,7647,1545,838.9761.589.60073.674.961
08/06/2246,7946,7946,8647,5746,458.8381.886.90088.560.306
07/06/2246,8646,8646,5147,4046,2610.0151.842.50086.273.070
06/06/2246,8646,8648,7649,0746,678.5611.678.00079.510.427
03/06/2248,6048,6048,5648,8747,5810.2252.593.500125.242.107
02/06/2248,5648,5648,4549,8848,2212.7913.212.600157.229.317
01/06/2248,7748,7748,6049,9248,0211.3512.123.200104.069.775