SEER3 (SER EDUCA 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
24/09/2015,4515,4515,5915,6515,096.3391.232.40018.939.527
23/09/2015,5015,5016,3416,4915,485.4131.169.70018.469.626
22/09/2016,3516,3515,9616,5115,874.932974.50015.758.064
21/09/2016,0016,0015,9416,1415,435.3301.093.00017.359.430
18/09/2016,0516,0516,1416,4415,967.9231.595.50025.813.845
17/09/2016,2916,2916,1616,4815,855.7631.017.40016.554.980
16/09/2016,3016,3015,8016,4915,766.4211.559.90025.366.729
15/09/2015,8015,8016,4516,5615,569.7542.259.70035.769.385
14/09/2016,3016,3016,1916,9516,0117.1106.341.700104.892.692
11/09/2014,7914,7915,6515,6514,628.1051.882.20028.221.295
10/09/2015,5915,5915,7516,1515,424.930913.90014.435.004
09/09/2015,8415,8416,0916,2615,576.4361.212.10019.161.180
08/09/2016,1016,1015,5116,2015,347.7681.652.10026.333.547
04/09/2015,8115,8115,5715,8115,054.096786.60012.135.975
03/09/2015,6015,6015,4115,6715,186.9771.467.40022.703.497
02/09/2015,4515,4514,8215,4914,644.7281.804.40027.281.645
01/09/2014,8014,8014,4114,8014,412.649998.00014.683.118
31/08/2014,3514,3514,6014,8514,193.9231.060.30015.295.920
28/08/2014,6014,6014,2314,6713,986.2361.594.40022.939.086
27/08/2014,1714,1714,6815,1314,174.5261.170.60017.049.619