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
24/02/2113,1013,1013,4213,4212,992.929 9.799.414
23/02/2113,3513,3513,2213,4413,002.899656.0008.681.550
22/02/2113,0213,0213,1013,3712,972.398 7.197.898
19/02/2113,6013,6013,4013,6813,145.005919.30012.329.808
18/02/2113,4213,4213,8413,9613,383.518848.00011.519.199
17/02/2113,8413,8414,3314,3313,842.555718.70010.045.551
12/02/2114,1214,1214,3014,3013,982.052450.6006.367.973
11/02/2114,3114,3114,6214,6214,272.383465.6006.702.576
10/02/2114,4614,4615,0015,0414,452.637723.40010.584.076
09/02/2114,9614,9615,3115,3614,912.234370.0005.553.791
08/02/2115,3215,3215,8315,8315,264.342801.10012.404.652
05/02/2115,6415,6415,2015,7415,073.977755.00011.676.543
04/02/2115,1415,1415,2515,4514,863.954681.30010.266.627
03/02/2115,2615,2615,5115,5815,034.550891.70013.561.851
02/02/2115,4915,4914,9915,4914,983.729656.60010.063.030
01/02/2114,8914,8915,0115,3714,844.395734.80011.029.490
29/01/2114,7114,7115,2115,6214,708.7701.453.70021.785.164
28/01/2115,2915,2914,9415,5114,715.064832.50012.730.226
27/01/2114,9214,9214,9315,1514,642.861603.1008.991.471
26/01/2114,8814,8815,0015,4214,842.568437.6006.616.076