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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
12/08/2234,8034,8034,8935,7534,3514.5083.800.600132.313.574
11/08/2234,6634,6634,2935,1633,4617.7174.793.900164.426.209
10/08/2234,4034,4034,7735,1333,9917.0013.228.000111.194.430
09/08/2234,4634,4634,3334,9233,909.4072.090.40071.774.781
08/08/2234,2834,2833,5534,5933,2511.7943.088.700105.194.951
05/08/2233,6033,6032,4134,2032,1113.0762.901.70096.845.287
04/08/2232,6832,6832,9133,3432,1716.9313.779.800123.888.338
03/08/2232,7432,7434,8335,0032,6518.1174.641.600155.115.835
02/08/2232,9432,9432,3933,1732,0012.5212.969.10097.085.192
01/08/2232,4032,4033,0133,3032,2212.278 87.736.812
29/07/2234,1034,1032,4934,5732,3122.801 174.431.352
28/07/2231,8331,8330,9831,9430,5415.5894.136.100129.842.487
27/07/2230,6730,6729,9430,7829,5910.2472.502.50075.964.238
26/07/2229,9429,9430,9031,1829,7911.5462.925.90088.744.178
25/07/2230,2630,2629,8630,7329,4011.7003.446.200104.044.325
22/07/2229,4329,4330,1530,3329,3414.5013.942.700117.563.723
21/07/2230,4530,4530,8830,8829,8219.1985.326.300161.251.678
20/07/2231,6431,6430,2132,0330,2119.0714.936.200155.085.712
19/07/2230,4430,4429,1030,5429,0714.6654.478.400133.519.460
18/07/2229,3929,3929,4630,1029,1215.6744.497.300133.207.784