SEER3 (SER EDUCA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 86.949
  • keyboard_arrow_down1,13%
  • 17,04B
  • 28/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/05/2014,8114,8114,9915,2114,674.779988.20014.683.641
27/05/2015,2115,2115,3015,4514,667.6282.391.80035.930.016
26/05/2015,0715,0714,7915,2814,505.5321.705.20025.580.321
25/05/2014,6114,6114,1515,0014,152.921769.80011.282.045
22/05/2013,9213,9215,3615,4513,795.8631.411.70020.016.374
21/05/2015,4215,4214,5015,5914,283.838788.10011.845.919
20/05/2014,5014,5014,8015,0214,302.328445.4006.500.808
19/05/2014,5614,5615,1215,5514,563.281567.4008.496.287
18/05/2015,4015,4014,8315,7214,832.480457.1007.032.684
15/05/2014,6014,6013,6114,8613,423.613672.4009.582.556
14/05/2014,1514,1514,0014,1913,515.8561.072.90014.820.962
13/05/2014,2014,2014,4414,5314,043.022623.3008.900.014
12/05/2014,5014,5015,0115,2714,462.811517.6007.692.074
11/05/2014,9814,9815,0415,4614,752.336443.4006.708.149
08/05/2015,4015,4015,3415,6014,643.372538.3008.097.055
07/05/2015,2015,2016,0016,0014,653.203610.5009.268.314
06/05/2015,6115,6115,3916,1915,393.779645.50010.211.696
05/05/2015,5915,5917,3417,3415,404.8651.452.30023.105.329
04/05/2016,9016,9016,4616,9015,752.819503.2008.135.841
30/04/2017,0016,9517,8417,8416,886.1911.140.90019.621.879