SAPR11 (SANEPAR UNT) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/05/2120,3020,3020,3420,5920,253.8281.433.40029.216.279
05/05/2120,4120,4120,7020,7020,275.0441.644.90033.571.254
04/05/2120,5220,5220,9321,0620,504.9851.626.20033.713.581
03/05/2120,8020,8021,2421,5020,808.6662.380.00050.158.231
30/04/2121,1021,1021,3021,5321,006.8523.994.10084.753.284
29/04/2121,4421,4421,1121,5020,994.4851.575.10033.641.229
28/04/2121,0821,0820,9521,1420,783.4521.166.50024.428.765
27/04/2120,8520,8521,4521,4820,854.4301.548.80032.653.886
26/04/2121,4221,4221,7221,8221,314.2221.176.50025.243.734
23/04/2121,6221,6221,6021,7021,246.6651.564.30033.641.782
22/04/2121,4321,4321,9321,9921,385.5391.540.80033.332.078
20/04/2121,8321,8321,0821,9521,056.8742.839.30061.567.245
19/04/2121,1221,1221,3221,5021,034.4841.970.60041.769.754
16/04/2121,3021,3020,6421,3320,648.3193.296.80069.464.949
15/04/2120,7720,7721,1521,3020,779.0613.851.00080.881.615
14/04/2120,7720,7721,0921,1220,734.0551.934.10040.323.100
13/04/2121,1121,1121,1421,1420,943.3781.309.50027.579.888
12/04/2121,1621,1621,2621,3521,054.0081.425.30030.129.595
09/04/2121,2521,2521,0621,4021,067.8832.001.10042.497.107
08/04/2121,1321,1321,5221,5220,978.8022.568.20054.406.603