RSID3 (ROSSI RESID 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
12/04/219,799,799,7410,059,6524554.700534.092
09/04/219,669,669,609,759,30329119.5001.139.609
08/04/219,609,609,629,809,3424592.100876.564
07/04/219,509,509,8610,009,4528985.100824.335
06/04/219,879,879,7110,229,60294100.000983.920
05/04/219,679,679,649,909,59383121.0001.180.231
01/04/219,639,639,759,839,468426.800257.431
31/03/219,759,759,739,959,5121471.500695.789
30/03/219,839,839,359,899,11515203.9001.962.598
29/03/219,439,439,279,459,00317118.6001.085.634
26/03/219,359,359,619,799,32513120.0001.137.006
25/03/219,739,739,609,849,27335134.2001.286.895
24/03/219,609,609,6610,099,3224694.000911.823
23/03/219,669,6610,1910,199,66235110.5001.087.744
22/03/2110,0010,0010,3610,369,89317117.5001.178.753
19/03/2110,2110,219,9610,689,83733412.9004.216.553
18/03/219,849,8411,2411,459,501.548900.2009.295.026
17/03/2110,7010,7010,1610,7510,01447168.9001.769.584
16/03/2110,2010,2010,4110,8610,19755276.2002.898.200
15/03/2110,3910,3910,0210,409,6224657.200583.797