TPIS3 (TRIUNFO PART 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
23/11/201,621,621,661,661,61397390.000637.471
20/11/201,621,621,601,631,59303274.200441.868
19/11/201,611,611,661,661,58781837.0001.352.606
18/11/201,661,661,701,711,64580711.7001.188.944
17/11/201,681,681,771,771,651.4841.932.1003.275.637
16/11/201,771,771,731,791,73668667.8001.177.652
13/11/201,731,731,721,741,671.0801.059.8001.815.922
12/11/201,671,671,631,791,601.6351.982.0003.404.163
11/11/201,631,631,571,631,57758698.5001.120.670
10/11/201,571,571,661,671,57711923.2001.482.966
09/11/201,661,661,681,731,659391.506.1002.537.822
06/11/201,631,631,621,671,551.2432.091.9003.408.997
05/11/201,551,551,681,711,521.8552.910.4004.665.594
04/11/201,601,601,451,691,434.5036.405.5009.997.770
03/11/201,351,351,341,401,32474692.800946.265
30/10/201,311,311,301,341,29742758.5001.003.837
29/10/201,311,311,371,381,308701.026.5001.358.244
28/10/201,341,341,331,411,271.6112.707.1003.677.249
27/10/201,391,391,271,411,233.1363.857.0005.204.428
26/10/201,261,261,231,321,229791.548.4001.965.810