TRIS3 (TRISUL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.612
  • keyboard_arrow_down3,98%
  • 33,86B
  • 08/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
08/03/219,399,399,889,889,244.1081.270.50012.113.292
05/03/219,999,999,299,999,236.8092.310.00022.419.446
04/03/219,299,299,189,509,138.0652.368.20022.086.944
03/03/219,249,249,309,448,865.5431.717.20015.684.516
02/03/219,319,319,259,508,879.5292.994.50027.675.264
01/03/219,189,189,439,559,159.0942.199.40020.581.203
26/02/219,369,369,969,999,199.1754.582.60043.452.088
25/02/219,969,9610,0610,479,835.5891.843.90018.813.325
24/02/2110,0610,0610,2010,2310,032.363717.9007.275.694
23/02/2110,1710,1710,0810,249,932.881969.6009.785.344
22/02/2110,0010,0010,1010,159,788.034 19.711.651
19/02/2110,3210,3210,2510,3210,122.640851.0008.699.185
18/02/2110,2210,2210,4210,4410,202.845848.2008.717.251
17/02/2110,3910,3910,6510,6810,263.7081.410.90014.619.811
12/02/2110,5810,5810,5810,5910,372.701850.0008.899.287
11/02/2110,5910,5910,6210,7910,515.2341.294.60013.760.296
10/02/2110,5010,5011,0111,0310,505.4891.415.80015.107.561
09/02/2110,9710,9711,3311,3510,843.7221.257.10013.868.188
08/02/2111,3311,3311,2411,5911,095.9991.434.90016.365.832
05/02/2111,2211,2211,4011,4411,044.5982.037.90022.834.673