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
19/02/2012,2912,2912,2012,2912,0114640.100487.286
18/02/2012,1012,1012,1512,3611,8122671.400863.625
17/02/2012,2512,2512,1612,2511,9029068.500833.982
14/02/2011,8511,8512,2412,4011,8526955.500677.158
13/02/2012,1812,1811,7812,2011,60218102.9001.242.277
12/02/2011,9311,9311,8812,1911,8025181.700978.800
11/02/2011,9411,9411,6912,0011,69333128.2001.528.649
10/02/2011,6011,6012,0612,3511,40464130.7001.531.015
07/02/2012,0612,0612,4012,4112,00403123.7001.497.101
06/02/2012,5712,5712,8112,9912,4219871.200896.609
05/02/2012,9512,9512,7212,9512,7229285.0001.094.953
04/02/2012,7012,7012,5513,0012,50803180.2002.279.671
03/02/2012,4112,4112,6812,9012,221.283249.2003.096.195
31/01/2012,6812,6813,3213,3212,561.400258.2003.309.297
30/01/2013,3213,3213,9013,9012,941.203219.1002.918.701
29/01/2014,0014,0014,6714,7014,0037391.2001.303.594
28/01/2014,6814,6814,1014,6813,71436156.8002.228.640
27/01/2014,3314,3314,4414,6013,90604193.0002.756.545
24/01/2014,7014,7014,8914,9014,5022070.2001.034.823
23/01/2014,8014,8014,6014,9014,45788155.0002.276.447