SQIA3 (SINQIA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 125.053
  • keyboard_arrow_down0,86%
  • 14,54B
  • 23/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/07/2129,9529,9530,4730,8929,753.730670.90020.254.499
22/07/2130,6430,6430,1930,7629,614.481919.80027.876.646
21/07/2130,2030,2028,9430,6528,947.7321.779.30053.303.839
20/07/2128,8728,8729,3029,6127,964.9611.111.50031.791.920
19/07/2129,3429,3428,7429,5227,856.7241.343.40038.887.428
16/07/2128,9728,9727,7429,0527,438.5312.278.90064.904.603
15/07/2127,7127,7125,5627,8525,259.5862.082.20056.190.065
14/07/2125,5225,5225,2625,5224,793.118641.50016.143.599
13/07/2125,0025,0025,3925,5324,625.5641.216.90030.496.883
12/07/2125,8125,8126,6626,6725,723.108578.40015.077.726
08/07/2126,3026,3026,4727,0326,034.151764.40020.361.451
07/07/2127,0527,0525,7727,0925,775.9051.203.50032.202.628
06/07/2125,5825,5825,9025,9825,003.952756.70019.313.632
05/07/2126,0026,0026,1426,8925,874.1661.020.80026.931.358
02/07/2125,8825,8824,4326,0524,328.6821.768.60045.382.270
01/07/2124,3424,3424,6024,8524,032.790517.20012.614.864
30/06/2124,6024,6024,1824,7423,983.814840.40020.526.363
29/06/2124,2324,2323,9525,0023,774.9651.036.20025.312.524
28/06/2123,9823,9822,9924,0022,985.7221.081.90025.700.859
25/06/2122,7622,7622,8023,4022,564.820829.90019.151.229