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
20/09/1910,1910,1910,2510,3610,072.731835.5008.516.851
19/09/1910,2410,2410,0310,3510,034.1031.611.00016.413.154
18/09/1910,0210,0210,0810,279,983.6461.162.40011.727.978
17/09/1910,0510,059,9110,089,853.9391.935.10019.322.384
16/09/199,909,9010,0510,109,777.8413.572.10035.398.331
13/09/1910,1710,1710,4110,6010,017.1933.285.20033.866.292
12/09/1910,2610,2610,9911,0010,262.999923.5009.764.797
11/09/1910,8310,8310,2610,8410,261.969679.7007.159.842
10/09/1910,2010,2010,6310,6510,161.713743.9007.654.766
09/09/1910,6210,6211,1511,1510,452.211999.90010.684.700
06/09/1911,0411,0411,1511,1810,791.960774.6008.526.422
05/09/1911,1011,1010,9011,1610,632.778953.40010.392.016
04/09/1910,8610,8610,8010,9210,303.5451.693.90017.859.791
03/09/1910,8010,8011,1811,2510,693.215856.7009.340.027
02/09/1911,1011,1011,2011,3710,614.5771.552.40017.061.650
30/08/1911,2511,2510,5611,2510,562.4201.018.20011.238.721
29/08/1910,5510,5510,3910,5510,091.845637.4006.627.524
28/08/1910,2710,279,8510,339,731.620597.7006.039.335
27/08/199,909,909,809,909,592.095461.9004.494.098
26/08/199,759,759,909,989,303.2491.248.50012.051.390