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
14/05/2110,0210,029,9910,259,855.3441.724.90017.296.778
13/05/219,949,949,819,999,684.4551.369.00013.447.956
12/05/219,759,759,899,899,652.425783.9007.627.036
11/05/219,909,909,869,959,652.938976.4009.604.382
10/05/219,879,8710,0510,089,822.503605.7005.995.278
07/05/219,989,989,7110,039,711.963790.4007.857.437
06/05/219,779,779,789,839,641.921604.6005.886.424
05/05/219,749,749,739,879,731.922457.8004.480.596
04/05/219,719,719,839,909,653.568920.6008.983.796
03/05/219,919,919,729,919,595.6841.373.80013.461.154
30/04/219,699,699,839,939,566.2022.696.90026.130.419
29/04/219,869,869,9210,009,664.4851.261.90012.357.229
28/04/219,929,929,959,959,682.274788.6007.728.813
27/04/219,879,8710,0010,089,863.278797.6007.931.631
26/04/219,999,999,8610,079,852.594687.9006.853.567
23/04/2110,019,779,759,869,642.605673.3006.735.369
22/04/219,949,709,839,989,693.185911.7009.175.112
20/04/2110,039,799,9910,049,763.7131.232.40012.467.086
19/04/2110,239,989,9510,059,843.365763.1007.792.092
16/04/2110,199,959,879,989,842.749670.6006.822.973