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
28/02/2022,5122,5122,4822,8621,395.943 30.237.230
27/02/2022,9522,9523,8023,9922,125.7201.443.80032.989.577
26/02/2023,9923,9924,7524,8723,874.225856.80020.879.241
21/02/2026,6426,6425,9026,6425,232.090452.20011.816.460
20/02/2026,2826,2827,2927,4926,073.352620.10016.472.777
19/02/2027,2927,2925,8527,5025,805.3901.263.00033.978.437
18/02/2025,7525,7525,0925,7624,862.398572.70014.482.501
17/02/2025,5825,5825,2125,5824,622.435546.90013.739.671
14/02/2025,1525,1525,9226,2625,032.269392.2009.980.475
13/02/2025,5025,5024,6225,9024,413.257820.60020.768.038
12/02/2025,6225,6225,0025,7024,234.5511.163.80029.254.646
11/02/2024,5124,5124,1025,0324,005.3731.355.70033.378.294
10/02/2023,7823,7825,5025,5223,725.5561.307.20031.857.481
07/02/2025,4025,4026,0226,0225,174.7611.144.80029.127.443
06/02/2026,0026,0026,4826,9625,683.237659.00017.258.370
05/02/2026,4826,4827,5027,7026,285.7481.008.20027.084.152
04/02/2026,9026,9027,1027,9026,703.891952.10025.993.221
03/02/2026,5226,5225,0226,6624,554.3391.090.10028.194.126
31/01/2025,1725,1725,7025,9625,173.843938.60024.000.027
30/01/2026,3026,3026,3026,3524,779.0602.945.70075.314.723