SQIA3 (SINQIA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/01/2029,4929,4929,1129,6028,693.457797.60023.323.317
22/01/2029,0029,0028,5729,5028,183.494881.90025.578.495
21/01/2028,5028,5029,3030,3627,9510.0412.172.80063.464.463
20/01/2029,0029,0027,9429,0027,685.4461.210.80034.380.112
17/01/2027,4827,4827,6528,6327,304.8081.574.60043.732.581
16/01/2027,3027,3026,7028,2726,705.1741.827.10050.583.071
15/01/2026,5926,5925,1926,5925,024.0401.196.10031.077.861
14/01/2025,0025,0024,5125,2424,412.559805.80020.014.185
13/01/2024,5024,5024,3024,5024,152.288542.20013.184.711
10/01/2024,1524,1524,1224,6123,812.054541.50013.125.639
09/01/2024,2424,2425,2625,4224,002.691716.60017.646.644
08/01/2025,0925,0925,0525,7524,703.011709.30017.806.719
07/01/2025,1025,1025,2526,2425,103.586997.20025.580.262
06/01/2025,0025,0024,4025,4024,003.333730.60018.235.029
03/01/2024,4824,4824,3025,3623,983.5751.019.50025.326.901
02/01/2024,6024,6024,7425,4023,675.5401.340.20032.918.467
30/12/1924,5024,5025,0025,8024,503.9901.158.60029.266.688
27/12/1925,0025,0024,9525,6024,232.961915.90022.900.084
26/12/1924,8924,8923,8024,8923,805.0221.334.10032.735.754
23/12/1923,3523,3522,6523,8422,653.4901.206.20028.309.925