TEND3 (TENDA 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
12/05/2124,4624,4625,1525,2324,344.500958.90023.650.701
11/05/2125,2025,2025,4525,6125,192.878519.70013.177.705
10/05/2125,5725,5725,9126,0225,414.805919.60023.529.204
07/05/2125,9125,9125,7526,3725,623.613775.80020.122.153
06/05/2125,6325,6325,9725,9725,055.4431.213.80030.957.206
05/05/2125,7725,7725,6925,9825,512.583425.60010.957.356
04/05/2125,5825,5825,9625,9925,404.561798.00020.474.817
03/05/2125,9625,9625,8626,2525,454.366720.10018.701.900
30/04/2125,9025,7225,9425,9825,195.3381.216.30031.383.617
29/04/2126,2026,0226,2526,4525,775.002799.00020.949.200
28/04/2126,3126,1326,1126,2225,523.521956.50024.867.542
27/04/2126,2126,0326,4626,5925,973.649644.80017.022.670
26/04/2126,6226,4326,5026,7826,113.593821.50021.821.470
23/04/2126,7626,5726,0826,6725,915.7281.324.00035.060.606
22/04/2126,3526,1726,5126,6525,984.389976.90025.917.332
20/04/2126,5326,3526,8727,0626,095.7221.257.60033.542.085
19/04/2127,0526,8627,4027,4726,846.3331.052.10028.701.303
16/04/2127,5427,3527,6527,7627,263.006528.70014.617.115
15/04/2127,6427,4527,3127,7927,222.989535.50014.804.197
14/04/2127,4927,3027,4828,0227,153.018537.90014.877.341