TCSA3 (TECNISA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/209,509,509,569,669,363.0621.178.50011.214.905
24/09/209,609,609,609,779,344.8871.488.90014.265.031
23/09/209,539,539,609,879,432.752982.6009.409.393
22/09/209,639,639,529,799,372.221968.2009.276.586
21/09/209,529,529,719,729,303.4471.911.70018.135.671
18/09/209,929,9210,4910,639,923.8571.757.60018.000.757
17/09/2010,5010,5010,6710,7710,422.2951.030.40010.865.588
16/09/2010,7810,7810,7511,0010,621.875692.3007.436.407
15/09/2010,7410,7411,1111,1310,663.4481.150.30012.451.766
14/09/2011,0511,0510,6311,1410,584.3261.531.20016.615.626
11/09/2010,5410,5411,0611,2410,424.3631.849.60019.723.116
10/09/2011,0211,0211,1511,6511,013.2861.657.00018.732.393
09/09/2011,2111,2111,4611,5511,033.3311.309.90014.670.384
08/09/2011,4011,4011,2011,5711,013.1091.373.80015.562.246
04/09/2011,2111,2111,4211,5810,954.5962.130.80023.859.299
03/09/2011,4411,4411,7312,0911,283.7631.885.30022.014.824
02/09/2011,6511,6511,8512,0711,483.7191.774.30020.754.107
01/09/2011,8211,8211,2611,8211,126.2281.857.00021.419.222
31/08/2011,2111,2111,5711,7011,214.0261.493.90017.057.695
28/08/2011,7511,7511,9212,0411,447.0293.426.60040.197.778