TRIS3 (TRISUL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 69.538
  • keyboard_arrow_down3,75%
  • 16,59B
  • 03/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/04/206,006,006,006,025,645.5502.124.30012.463.048
02/04/206,056,056,506,635,8017.4045.324.40032.294.652
01/04/206,406,406,816,826,1710.1383.755.00024.177.311
31/03/207,257,258,288,327,227.8192.757.10020.947.116
30/03/208,088,088,308,727,857.0032.020.80016.469.523
27/03/208,198,197,748,317,365.9841.848.60014.778.692
26/03/208,208,207,918,937,907.2801.934.20016.166.284
25/03/207,777,777,138,136,859.8893.928.10030.420.587
24/03/207,297,297,107,406,759.2374.530.90031.684.634
23/03/206,256,257,397,815,9013.1904.797.30030.641.231
20/03/207,447,448,529,007,4414.3174.846.40039.440.263
19/03/207,547,545,658,075,2913.9435.316.60035.098.719
18/03/206,026,028,008,005,3222.2527.249.90046.133.343
17/03/208,508,509,009,458,1915.1393.553.70030.919.141
16/03/208,758,759,269,768,719.9022.960.30026.818.773
13/03/2010,9010,9011,9011,909,4518.8095.463.80056.610.954
12/03/209,949,949,4010,639,287.4593.102.70030.854.901
11/03/2011,5811,5812,4013,3011,5516.9115.406.90065.767.772
10/03/2012,3412,3413,0013,1311,5110.2962.751.50033.227.849
09/03/2011,3611,3612,3012,3911,2512.4253.647.30043.362.553