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
14/11/1917,5417,5417,3717,8617,153.7961.162.50020.473.476
13/11/1917,1417,1417,1917,2516,811.480326.9005.553.393
12/11/1917,1817,1817,1017,1816,501.502770.30013.115.593
11/11/1917,0017,0017,0217,1616,881.419299.8005.101.337
08/11/1917,0017,0017,0517,3416,751.539454.9007.757.813
07/11/1917,1517,1517,2517,2517,001.558413.1007.076.052
06/11/1917,2517,2517,1517,2516,931.093258.6004.420.058
05/11/1917,1017,1017,2517,4816,931.345375.5006.436.497
04/11/1917,2517,2517,5017,6017,102.372503.0008.691.818
01/11/1917,3917,3917,3617,5017,042.875671.10011.664.791
31/10/1917,3417,3417,1717,3516,101.868651.60011.011.719
30/10/1917,0517,0516,9717,2416,892.127734.30012.553.546
29/10/1916,9316,9316,5016,9816,423.795916.50015.314.884
28/10/1916,5016,5016,1116,5016,013.2811.121.80018.182.321
25/10/1916,0016,0015,8516,0515,462.286615.2009.714.741
24/10/1915,7115,7115,9015,9015,283.718709.60011.025.029
23/10/1915,8015,8015,9816,0515,153.055820.90012.915.111
22/10/1915,8515,8516,0716,0715,752.250579.6009.200.270
21/10/1916,1016,1016,2816,3415,881.916460.9007.382.372
18/10/1916,2816,2816,4516,6315,842.731677.10010.920.793