SIMH3 (SIMPAR 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
14/05/2145,4045,4047,0147,5045,253.317 23.399.599
13/05/2146,7646,7645,3146,9145,094.141734.60034.021.865
12/05/2145,0945,0946,0746,0743,783.572672.20030.178.835
11/05/2146,0846,0845,3046,1044,253.025506.40022.992.317
10/05/2145,5545,5546,6046,8545,302.933489.90022.383.409
07/05/2146,6046,6046,6846,7045,553.572554.80025.701.196
06/05/2145,7045,7045,7746,2045,103.368515.10023.533.345
05/05/2145,7745,7744,9446,9944,506.308997.00045.605.970
04/05/2144,2844,2843,5144,7543,085.428817.60036.170.553
03/05/2143,5043,5043,9044,0042,147.0331.112.60047.961.092
30/04/2143,2643,2642,2043,2641,127.1891.177.70049.992.862
29/04/2142,5842,3641,5442,6640,568.2211.150.60048.372.012
28/04/2141,7541,5338,8641,6938,766.3261.097.80044.963.735
27/04/2138,9838,7838,1339,7738,054.369686.30026.849.325
26/04/2138,4238,2238,7438,7437,802.923418.20016.023.977
23/04/2138,7038,5039,2039,3137,762.778451.50017.427.151
22/04/2138,9638,7640,1540,2138,633.573542.00021.411.633
20/04/2140,0539,8440,3041,1839,443.176525.20021.164.284
19/04/2140,5040,2939,5940,6639,593.241476.20019.202.742
16/04/2139,9039,6938,8939,6938,302.445387.30015.287.650