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
24/05/2245,2045,2042,8845,3842,7212.3872.539.000113.288.413
23/05/2243,7243,7242,8344,2542,7612.8043.332.500145.446.400
20/05/2242,5642,5642,1343,3741,5010.5812.230.80094.394.737
19/05/2241,8341,8340,5742,1040,508.8882.008.60082.998.298
18/05/2241,3641,3643,5743,6641,088.9941.827.50076.078.808
17/05/2243,1743,1743,6044,0042,7710.3442.545.600110.459.230
16/05/2243,0343,0342,1943,5242,009.1041.891.50081.430.579
13/05/2242,2742,2741,8543,2041,1014.7503.618.800152.780.182
12/05/2241,0941,0941,1741,4940,4015.1793.239.600132.285.600
11/05/2241,5241,5241,3743,4041,1616.0583.830.000161.607.539
10/05/2240,4640,4641,0041,2739,7011.3742.471.200100.285.582
09/05/2240,1740,1743,0043,3939,5525.1045.538.300226.311.133
06/05/2244,0044,0044,8145,4043,2519.1704.013.500177.594.562
05/05/2244,3844,3845,5946,0943,4420.5164.729.100211.419.847
04/05/2245,6045,6044,5145,8343,6027.5265.657.700253.128.246
03/05/2243,5643,5643,9943,9942,6622.4474.309.300185.452.594
02/05/2243,8743,8746,0046,3642,8533.2577.191.600315.842.179
29/04/2246,2346,2345,5048,0745,3328.6838.647.300406.678.271
28/04/2245,0045,0044,0545,4643,8022.4844.564.400204.538.962
27/04/2243,6043,6045,0045,0742,8814.8223.714.700162.047.531