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
09/07/2023,5023,5023,9023,9323,322.659569.20013.437.890
08/07/2023,5023,5023,5324,1423,284.031919.30021.739.292
07/07/2023,1323,1323,5224,9022,877.3952.046.40048.578.142
06/07/2023,6023,6024,0125,3323,606.2141.559.50037.763.058
03/07/2023,3623,3622,1023,6021,615.1491.462.50033.584.333
02/07/2022,1022,1022,2923,3622,008.1301.998.90045.280.369
01/07/2021,7121,7119,5521,8419,527.7112.213.80046.047.463
30/06/2019,2419,2418,7119,5518,422.682567.90010.861.309
29/06/2018,7218,7218,7018,7818,002.515499.4009.230.226
26/06/2018,5118,5118,9819,1518,512.299509.9009.625.207
25/06/2018,9818,9818,7919,0018,143.094711.20013.293.985
24/06/2018,7718,7719,4819,8018,523.487803.70015.256.747
23/06/2019,5019,5019,7019,8519,402.887678.90013.305.401
22/06/2019,3619,3619,6019,9619,092.701588.00011.544.193
19/06/2019,5019,5019,8620,1619,404.091974.90019.402.926
18/06/2019,4019,4019,1519,5018,983.193651.10012.579.641
17/06/2019,1519,1519,0019,4518,792.935615.00011.761.366
16/06/2018,9818,9819,9619,9818,944.362857.70016.623.564
15/06/2019,3819,3818,4819,3817,886.2441.219.20022.714.686
12/06/2019,0919,0918,1419,1217,805.9501.251.40023.317.253