TIMS3 (TIM 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
30/07/2111,3211,3211,3911,6011,3213.3535.699.20065.045.827
29/07/2111,4911,4911,6011,6111,3318.93110.235.300117.286.408
28/07/2111,5611,5611,4711,7411,4520.9659.460.700109.376.025
27/07/2111,4611,4611,6012,1011,4018.30510.341.200120.272.969
26/07/2111,5511,5511,8511,8511,4214.9267.886.00090.904.922
23/07/2111,8111,8111,8211,9011,728.5055.520.20065.177.518
22/07/2111,8211,8211,6711,8511,619.2733.537.20041.493.202
21/07/2111,7511,7511,8511,8911,689.9945.650.60066.359.695
20/07/2111,8211,8211,9312,0411,778.1244.181.10049.705.449
19/07/2111,8911,8911,7511,9111,6912.0515.259.60062.121.818
16/07/2111,8511,8511,8712,1711,8315.6677.731.10092.688.290
15/07/2111,8711,8711,8011,9711,7610.4845.888.90069.853.817
14/07/2111,8611,8611,8311,9511,6814.5625.868.10069.443.845
13/07/2111,7711,7711,4511,8611,3918.1938.437.00099.060.154
12/07/2111,5411,5411,2711,5411,2210.5734.898.50055.996.177
08/07/2111,2411,2411,5211,5811,1817.5869.154.800103.494.133
07/07/2111,6411,6411,2811,7411,2815.8597.284.70084.057.393
06/07/2111,2111,2111,3511,4711,1613.4085.930.60066.735.345
05/07/2111,3811,3811,4311,5911,346.5302.875.40032.976.230
02/07/2111,4811,4811,4511,5111,337.9585.003.50057.143.801