TGMA3 (TEGMA 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
12/04/2121,6121,6121,7421,9021,472.210318.8006.907.802
09/04/2121,7521,7521,5721,8521,322.307352.0007.606.069
08/04/2121,6421,6421,2821,9321,053.837651.00014.071.587
07/04/2121,2821,2821,0821,4820,654.330708.50014.895.533
06/04/2121,0621,0620,4221,1220,183.588547.80011.407.400
05/04/2120,3320,3319,2220,6019,154.408793.40015.901.020
01/04/2119,1019,1018,8519,3118,822.679376.1007.174.887
31/03/2118,8318,8319,4219,4718,793.225500.3009.525.411
30/03/2119,4019,4018,4519,6418,334.042722.00013.855.033
29/03/2118,4918,4918,2418,7318,122.287375.2006.916.420
26/03/2118,1118,1118,0618,2817,932.483462.1008.351.996
25/03/2118,2318,2318,4118,5017,543.421601.10010.856.851
24/03/2118,2318,2318,1118,8618,113.224499.4009.229.325
23/03/2118,2118,2118,4018,5818,052.786496.3009.107.334
22/03/2118,5618,5619,3319,4518,153.226682.50012.667.899
19/03/2119,3019,3019,3219,5218,562.992589.80011.246.454
18/03/2119,3119,3119,4720,3819,165.4251.292.30025.614.743
17/03/2118,9018,9017,9119,0917,906.1721.046.00019.347.878
16/03/2118,1518,1518,4018,6317,875.197799.80014.578.497
15/03/2118,3718,3718,9419,0718,323.895670.20012.471.060