TOTS3 (TOTVS 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
16/04/2131,1531,1531,7231,7431,1014.9633.073.10096.188.677
15/04/2131,3131,3131,0031,5130,9521.0063.643.300114.088.459
14/04/2130,9330,9331,2731,7930,5817.3314.163.700128.741.486
13/04/2131,3231,3231,4531,7131,0516.1183.082.70096.553.484
12/04/2131,2931,2930,6131,5530,5515.0043.513.200109.436.805
09/04/2130,5730,5730,8330,9330,2418.5863.395.700103.754.059
08/04/2131,1031,1030,7831,3830,5517.6263.772.600117.356.056
07/04/2130,6930,6930,4930,7829,5719.8474.890.400148.734.363
06/04/2130,0530,0529,9730,3429,5817.7993.744.000112.372.777
05/04/2129,9029,9028,9129,9028,7614.0483.268.70096.486.328
01/04/2128,7328,7328,9630,0228,5121.4664.777.300139.323.302
31/03/2128,9328,9329,0029,8028,7718.7164.089.700119.182.723
30/03/2129,0029,0027,6829,1627,5824.7595.136.300147.088.741
29/03/2127,8727,8728,0128,3727,4523.2304.861.800135.912.521
26/03/2128,1828,1828,2328,6327,9616.9663.752.000105.798.856
25/03/2128,2128,2127,8428,3627,5519.3453.780.600106.024.393
24/03/2127,8427,8428,8228,9427,6816.4812.934.90083.134.218
23/03/2128,8028,8029,2429,2728,5216.7943.375.90097.421.809
22/03/2129,2429,2428,9529,4528,4719.3053.503.400101.916.752
19/03/2128,9128,9128,4129,1028,1719.1225.494.000157.741.374