TIET11 (AES TIETE E UNT) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2016,7016,7016,9016,9016,544.9431.754.80029.260.725
23/01/2016,9016,9016,5016,9016,325.1691.639.30027.234.810
22/01/2016,5516,5516,3116,6416,316.5702.109.20034.776.344
21/01/2016,3016,3016,3216,7816,2210.1222.526.80041.655.552
20/01/2016,3316,3315,7716,3715,698.9052.951.10047.656.704
17/01/2015,8415,8415,6515,8415,594.7461.729.50027.124.110
16/01/2015,6415,6415,6715,8115,624.6601.716.70026.944.680
15/01/2015,6515,6515,6515,8015,536.9771.832.20028.743.076
14/01/2015,6815,6815,5715,6815,357.8731.851.50028.801.597
13/01/2015,5715,5715,3515,5715,307.5881.787.40027.565.532
10/01/2015,2915,2915,1215,4015,116.0051.725.90026.358.693
09/01/2015,0415,0415,1915,2715,046.0033.074.80046.669.583
08/01/2015,1015,1015,4515,4814,9511.4844.396.10066.737.242
07/01/2015,4815,4815,9815,9815,407.2962.480.20038.570.074
06/01/2015,9815,9815,6915,9815,2914.7513.782.20059.286.365
03/01/2015,6215,6215,4315,7215,3814.0154.228.00065.990.862
02/01/2015,7415,7416,0716,1115,5413.7713.525.50055.488.668
30/12/1916,0716,0715,8916,0915,766.0111.390.80022.191.473
27/12/1915,8415,8415,9215,9915,708.3171.694.70026.779.814
26/12/1915,8015,8015,4515,8015,267.4661.513.00023.464.158