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
05/03/2120,2420,2420,5220,6820,117.7982.280.00046.275.574
04/03/2120,5220,5220,3220,7520,139.3362.240.40045.968.311
03/03/2120,1520,1519,7220,2419,239.0522.787.50054.915.742
02/03/2119,7619,7619,3519,8018,8714.0433.479.00067.083.952
01/03/2119,4119,4120,1120,1219,368.4552.290.10045.149.840
26/02/2119,7919,7920,1720,4319,6112.6414.258.00084.774.962
25/02/2120,1220,1220,7420,9020,127.9582.097.70042.975.474
24/02/2120,5320,5320,8521,4220,4511.0983.541.70073.842.648
23/02/2120,8420,8420,9021,3720,749.5772.733.50057.284.937
22/02/2120,7020,7020,4921,1219,9019.512 120.502.278
19/02/2121,0821,0821,3321,4120,9312.5075.125.800108.211.880
18/02/2121,3221,3221,6821,7721,2112.7063.904.40083.553.155
17/02/2121,6921,6922,0722,1121,617.9612.279.50049.558.402
12/02/2121,9821,9822,2922,3021,838.6651.935.20042.597.804
11/02/2122,2822,2822,1022,4122,004.4261.037.00023.038.146
10/02/2122,0322,0322,4022,4621,955.4541.366.90030.205.974
09/02/2122,4722,4722,0222,7921,8711.1842.797.70062.784.706
08/02/2122,0322,0322,2222,2621,827.2481.831.30040.311.609
05/02/2122,2122,2121,8622,3321,668.8273.170.70069.920.497
04/02/2121,7921,7922,3722,3721,7213.2903.165.90069.319.592