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
16/04/2122,0022,0021,9222,0721,611.678246.1005.390.428
15/04/2122,0022,0022,3422,5021,872.413340.6007.571.312
14/04/2122,3422,3421,6222,3421,513.050453.0009.998.795
13/04/2121,5621,3821,4321,5621,311.801285.6006.176.291
12/04/2121,6121,4321,5621,7221,292.210318.8006.907.802
09/04/2121,7521,5721,3921,6721,142.307352.0007.606.069
08/04/2121,6421,4621,1021,7520,873.837651.00014.071.587
07/04/2121,2821,1020,9021,3020,484.330708.50014.895.533
06/04/2121,0620,8820,2520,9420,013.588547.80011.407.400
05/04/2120,3320,1619,0620,4318,994.408793.40015.901.020
01/04/2119,1018,9418,6919,1518,662.679376.1007.174.887
31/03/2118,8318,6719,2619,3118,633.225500.3009.525.411
30/03/2119,4019,2418,3019,4818,184.042722.00013.855.033
29/03/2118,4918,3418,0918,5717,972.287375.2006.916.420
26/03/2118,1117,9617,9118,1317,782.483462.1008.351.996
25/03/2118,2318,0818,2618,3517,393.421601.10010.856.851
24/03/2118,2318,0817,9618,7017,963.224499.4009.229.325
23/03/2118,2118,0618,2518,4217,902.786496.3009.107.334
22/03/2118,5618,4119,1719,2918,003.226682.50012.667.899
19/03/2119,3019,1419,1619,3618,412.992589.80011.246.454