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
24/01/2016,4316,4316,6216,7416,434.2331.162.70019.221.106
23/01/2016,6016,6016,5516,6016,265.6631.433.10023.510.977
22/01/2016,6116,6116,7416,8016,245.1781.501.90024.837.134
21/01/2016,5516,5516,7817,0316,428.1502.149.70035.861.573
20/01/2016,7416,7416,6416,9016,465.6041.828.70030.450.861
17/01/2016,5016,5016,9617,0616,025.2632.028.90033.467.795
16/01/2016,8216,8217,0617,4216,636.9362.721.60046.322.861
15/01/2016,8416,8416,6716,8816,505.5451.662.50027.827.722
14/01/2016,6516,6516,8616,9816,395.4061.536.00025.509.791
13/01/2016,8016,8016,7516,9616,564.2991.409.40023.703.814
10/01/2016,5616,5616,5816,7916,334.086970.10016.081.404
09/01/2016,4116,4116,6316,8516,395.0291.287.30021.327.567
08/01/2016,5016,5016,5516,7416,264.2771.280.60021.139.109
07/01/2016,5716,5716,2516,6416,105.3971.535.10025.171.239
06/01/2016,2316,2316,3016,4715,916.1961.538.40024.857.602
03/01/2016,3016,3015,3116,3014,9910.2404.929.40078.641.486
02/01/2015,6515,6515,4015,7215,136.7411.983.40030.681.976
30/12/1915,3015,3015,2315,3015,093.0351.055.10016.066.204
27/12/1915,2315,2315,1015,2814,744.1421.271.70019.164.104
26/12/1915,1015,1014,8915,2014,844.6211.636.30024.667.438