TCSA3 (TECNISA 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
10/12/191,661,661,651,681,624.11510.668.10017.689.959
09/12/191,651,651,671,731,636.47124.103.70040.473.365
06/12/191,661,661,641,661,616.65125.781.10042.005.803
05/12/191,581,581,521,581,505.39327.308.90041.966.741
04/12/191,521,521,541,581,526.87617.709.00027.373.474
03/12/191,531,531,521,611,5111.83738.866.20060.392.142
02/12/191,511,511,421,511,394.00426.407.50038.657.368
29/11/191,401,401,401,421,394.15010.919.80015.375.540
28/11/191,401,401,371,411,353.58815.210.20021.145.445
27/11/191,371,371,421,431,365.24616.125.50022.365.988
26/11/191,411,411,441,441,405.29912.947.90018.362.570
25/11/191,451,451,361,451,356.08430.629.10043.084.438
22/11/191,361,361,341,361,3228.56723.295.60031.144.895
21/11/191,331,331,281,341,285.42915.923.80020.893.078
19/11/191,281,281,301,311,273.5516.969.1008.960.165
18/11/191,301,301,291,311,273.2218.923.90011.521.919
14/11/191,281,281,231,301,235.00411.478.00014.612.122
13/11/191,241,241,291,291,226.26416.251.60020.321.893
12/11/191,291,291,301,311,272.7857.508.9009.665.091
11/11/191,301,301,291,311,265.37517.790.60022.795.318