SQIA3 (SINQIA 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
27/11/2022,2322,2322,5022,7122,182.626687.10015.418.375
26/11/2022,4622,4622,3622,9522,113.644817.70018.390.154
25/11/2022,0922,0921,7322,3221,672.756506.30011.173.793
24/11/2021,8421,8421,9021,9721,363.534806.30017.453.241
23/11/2021,7721,7722,2422,3421,652.657482.80010.568.455
20/11/2022,1522,1522,0222,3021,861.896309.4006.835.022
19/11/2022,0722,0722,2922,6221,744.457771.00017.041.273
18/11/2022,3922,3922,0022,3921,722.274418.1009.224.576
17/11/2021,8921,8922,2822,5321,893.325609.00013.493.121
16/11/2022,2922,2922,1022,3521,602.792476.00010.504.307
13/11/2021,8021,8021,1022,0221,102.597448.3009.746.846
12/11/2021,0221,0221,4321,8920,903.055560.40011.974.861
11/11/2021,4321,4321,6321,8521,124.463861.50018.432.185
10/11/2021,6021,6022,0222,2721,423.907759.70016.533.404
09/11/2022,0822,0823,0723,2821,914.014749.60016.770.648
06/11/2022,4022,4021,9222,6521,622.852514.70011.421.658
05/11/2022,1322,1321,3122,1321,313.227543.00011.813.622
04/11/2021,0921,0920,3221,1120,322.646474.1009.872.535
03/11/2020,1720,1721,0021,4519,986.3421.125.50023.028.631
30/10/2020,7520,7521,5821,7820,594.023662.30013.871.423