SIMH3 (SIMPAR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2140,0540,0540,5141,3939,643.176525.20021.164.284
19/04/2140,5040,5039,8040,8739,803.241476.20019.202.742
16/04/2139,9039,9039,0939,9038,502.445387.30015.287.650
15/04/2139,0839,0838,6139,5838,612.852462.40018.037.830
14/04/2138,5938,5939,0639,8338,402.408430.60016.690.045
13/04/2139,1439,1439,8939,8938,681.993349.90013.734.205
12/04/2139,9039,9040,6040,6039,552.535405.30016.168.508
09/04/2140,5540,5539,6741,0539,153.031511.80020.541.774
08/04/2139,5939,5939,0840,2738,842.245355.00014.118.958
07/04/2139,0639,0639,3039,6638,482.893434.70016.987.421
06/04/2139,4039,4037,9839,5037,844.016842.30032.934.974
05/04/2137,9237,9238,0038,2537,332.826419.30015.883.664
01/04/2137,3137,3138,3138,3237,074.164612.70023.076.607
31/03/2137,3637,3636,2237,5935,854.327745.70027.612.776
30/03/2136,1936,1935,0536,5134,823.384495.10017.852.865
29/03/2135,0435,0435,4035,9834,612.089323.40011.384.402
26/03/2135,6535,6536,2136,9135,243.442539.10019.322.343
25/03/2136,1336,1334,6036,4833,893.962660.30023.465.379
24/03/2134,6534,6536,0936,4534,212.980505.20017.905.850
23/03/2136,2036,2037,0037,1035,692.363427.60015.643.105