TRIS3 (TRISUL 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
05/06/2010,6210,6211,1411,4210,378.9232.993.90032.357.559
04/06/2010,5610,5610,6411,0210,0013.1753.447.20036.606.734
03/06/2010,6710,679,3210,719,2015.7455.383.20053.899.462
02/06/208,988,988,409,078,348.8783.642.30032.152.715
01/06/208,308,308,058,447,896.1561.696.60014.069.284
29/05/208,058,058,278,327,646.0972.247.50017.905.944
28/05/208,278,278,258,488,126.3621.572.10013.065.796
27/05/208,248,248,078,387,955.0531.890.90015.511.192
26/05/207,977,978,128,337,827.6512.039.40016.394.995
25/05/207,887,887,398,087,347.3262.945.80022.918.292
22/05/207,107,107,117,377,044.4721.138.7008.166.847
21/05/207,327,327,097,506,995.7072.113.20015.370.961
20/05/207,007,006,907,146,744.9801.243.0008.674.084
19/05/206,836,836,907,186,806.6831.611.60011.275.359
18/05/207,047,046,797,056,504.7631.376.7009.364.241
15/05/206,446,446,396,646,313.8051.099.4007.098.761
14/05/206,496,496,106,526,027.6362.066.70013.052.612
13/05/206,316,316,836,946,1513.7513.453.80022.050.084
12/05/206,506,506,686,916,3710.0792.424.80015.802.542
11/05/206,676,676,706,836,515.5351.577.10010.555.171