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
12/12/1926,6226,6225,6427,0025,646.2311.791.20047.751.048
11/12/1925,3325,3325,2125,6424,845.7561.225.60030.951.660
10/12/1925,2125,2125,6025,6024,637.1601.958.80049.129.216
09/12/1925,6025,6025,6925,9725,077.5142.177.00055.914.805
06/12/1925,6925,6924,9025,7324,847.7932.301.20058.466.874
05/12/1925,0025,0024,2825,0923,866.0781.271.50031.349.308
04/12/1924,1224,1224,5424,5423,869.1251.929.10046.486.789
03/12/1924,6024,6023,4024,6023,036.6331.650.20039.411.641
02/12/1923,3023,3023,8324,0723,026.7622.051.70047.922.062
29/11/1923,8323,8324,0524,2723,704.8441.059.90025.233.920
28/11/1924,2824,2824,1024,3023,553.801939.80022.678.113
27/11/1924,0024,0024,8924,9023,8110.3922.466.80059.416.856
26/11/1924,8524,8525,7025,7824,0910.8143.211.60078.978.113
25/11/1925,9525,9525,8526,2525,573.856658.00017.079.991
22/11/1925,9025,7425,7825,9725,632.995605.10015.684.861
21/11/1925,9425,7826,0126,5925,426.2621.087.00028.195.876
19/11/1926,1726,0125,9526,0125,642.366537.70013.963.219
18/11/1925,8125,6525,6426,2025,643.468560.90014.577.412
14/11/1925,6525,4924,7625,6924,765.991924.10023.588.484
13/11/1924,9124,7625,5725,6324,764.763902.10022.767.674