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
01/12/2014,2114,2114,5114,5413,944.452 15.470.643
30/11/2014,4014,4014,3614,7914,204.9831.139.30016.429.565
27/11/2014,3714,3714,5514,6514,322.567685.3009.924.065
26/11/2014,5514,5514,2414,5614,062.240608.3008.777.725
25/11/2014,2114,2114,1714,4014,033.665861.30012.239.172
24/11/2014,1514,1513,9814,2513,715.8011.347.30018.896.184
23/11/2013,9513,9513,7714,0613,694.827887.10012.305.318
20/11/2013,7013,7013,6513,9713,594.149740.90010.148.341
19/11/2013,7013,7013,8513,8513,454.521949.10012.934.436
18/11/2013,7813,7813,7914,1213,717.0151.545.70021.550.145
17/11/2013,8513,6913,5213,7613,384.888976.00013.447.879
16/11/2013,8013,6413,1213,7212,899.1421.708.20023.117.483
13/11/2013,0912,9412,9413,1512,698.2322.038.50026.644.354
12/11/2013,0812,9313,5913,6612,776.9931.496.30019.825.481
11/11/2013,7513,5913,9814,0813,415.4381.031.50014.272.405
10/11/2014,1714,0113,8614,1513,457.4001.298.30018.176.663
09/11/2014,0113,8513,8714,1113,647.0201.294.30018.106.134
06/11/2013,5613,4013,1913,5512,926.4571.294.30017.395.717
05/11/2013,4313,2713,3513,6213,015.3631.072.90014.357.231
04/11/2013,3013,1513,2013,3512,886.1331.075.00014.299.592