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
18/06/2110,5310,5310,2610,5310,152.397775.5008.071.403
17/06/2110,2610,2610,3910,4510,242.114582.3006.009.947
16/06/2110,3610,3610,4110,5010,242.494655.7006.816.781
15/06/2110,4110,4110,4710,5310,371.384403.1004.203.738
14/06/2110,5510,5510,3610,5910,331.988551.6005.787.352
11/06/2110,3610,3410,5310,5410,192.817 7.388.062
10/06/2110,5710,5610,6110,6110,363.178 7.588.783
09/06/2110,5710,5610,7910,7910,503.746935.9009.971.688
08/06/2110,7510,7410,8310,9610,652.943850.6009.208.502
07/06/2110,8210,8110,7410,9810,712.910920.7009.974.921
04/06/2110,8110,8010,6310,8010,543.449909.6009.728.511
02/06/2110,5710,5610,3910,6410,324.6811.529.30016.059.258
01/06/2110,3610,3510,3910,9810,3411.0393.987.90042.043.638
31/05/2110,3910,3810,3510,5410,342.221772.9008.073.896
28/05/2110,3610,3510,2310,4210,142.824986.30010.163.151
27/05/2110,2510,2410,0510,269,992.131724.0007.367.779
26/05/2110,0210,0110,0910,249,994.1221.236.00012.489.415
25/05/2110,0910,0810,1610,3010,024.6101.258.00012.771.455
24/05/2110,1010,0910,1410,179,755.0772.072.40020.619.670
21/05/2110,0810,0710,4810,4810,043.9521.271.40012.932.493