SGPS3 (SPRINGS 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
16/09/1911,6511,6511,7512,6611,44583219.8002.617.262
13/09/1911,8111,8111,9012,1811,8010229.700354.695
12/09/1911,9411,9411,8312,0111,709738.900461.832
11/09/1911,9111,9111,8912,2011,76124103.2001.226.684
10/09/1911,8011,8011,7612,1511,6214038.300455.416
09/09/1911,7611,7612,0412,1511,5021164.900768.273
06/09/1912,0012,0012,3812,3811,9212243.200520.738
05/09/1912,0912,0912,0212,4111,9017858.700713.370
04/09/1912,2412,2412,2812,6012,0729467.700839.645
03/09/1912,2212,2212,4512,7112,1915932.100399.369
02/09/1912,4112,4112,6812,9512,3125494.4001.192.527
30/08/1912,6912,6912,9713,0212,5318879.4001.012.304
29/08/1912,8912,8912,4013,0312,3419854.800697.022
28/08/1912,3412,3411,6512,3411,40282136.9001.661.923
27/08/1911,6511,6511,6011,7911,3022984.800975.825
26/08/1911,3611,3611,4511,7711,19305112.2001.283.782
23/08/1911,2211,2211,8412,9611,22656339.7004.128.030
22/08/1911,5911,5911,7311,7311,389734.100393.606
21/08/1911,7611,7611,2911,7811,02243124.1001.412.436
20/08/1911,0011,0011,1811,4210,50326108.9001.180.080