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
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
08/05/206,756,757,037,136,735.6391.775.10012.168.425
07/05/207,007,007,747,746,887.3132.259.80016.048.885
06/05/207,467,467,847,877,315.2621.664.30012.481.817
05/05/207,757,758,008,037,563.8491.301.60010.201.315
04/05/207,777,777,977,977,375.4742.036.00015.492.313
30/04/208,148,148,068,247,844.8332.151.20017.255.944
29/04/208,198,198,558,628,039.4502.882.50023.956.862
28/04/208,318,317,738,317,575.8761.959.30015.635.822
27/04/207,527,527,227,587,004.0431.493.40010.923.114