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
01/07/223,513,513,373,533,372.593769.8002.672.406
30/06/223,413,413,343,413,293.1381.165.9003.925.863
29/06/223,353,353,403,443,332.800759.5002.562.736
28/06/223,403,403,453,483,363.324860.8002.923.904
27/06/223,413,413,533,533,392.7461.009.0003.464.600
24/06/223,493,493,503,573,413.8181.103.7003.835.016
23/06/223,463,463,423,503,393.9981.098.4003.788.786
22/06/223,423,423,403,493,276.4572.734.2009.297.621
21/06/223,433,433,583,643,423.4651.125.2003.934.447
20/06/223,583,583,543,593,452.704914.1003.241.599
17/06/223,543,543,483,593,404.2091.563.8005.486.967
15/06/223,543,543,353,583,305.6002.122.5007.292.127
14/06/223,303,303,473,483,275.0561.556.3005.187.399
13/06/223,433,433,363,433,234.7762.106.3007.019.335
10/06/223,403,403,483,513,392.8471.242.7004.260.205
09/06/223,503,503,483,613,442.9331.379.8004.866.514
08/06/223,473,473,553,623,473.9831.501.1005.308.604
07/06/223,553,553,603,633,553.205962.1003.453.835
06/06/223,613,613,763,783,612.2611.015.8003.742.444
03/06/223,723,723,823,853,694.1061.977.0007.369.553