TRIS3 (TRISUL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2011,6411,6412,0812,0811,479.8062.661.90030.973.444
17/09/2012,0812,0812,1812,3711,966.6781.644.80019.950.838
16/09/2012,3312,3312,0012,5111,9412.1633.396.10041.739.837
15/09/2011,8311,8312,0912,1611,753.474869.50010.329.140
14/09/2012,0512,0511,6012,1211,554.1331.184.30014.016.296
11/09/2011,5311,5311,7911,8511,363.2591.168.30013.527.952
10/09/2011,7011,7012,1812,3111,683.8751.151.10013.824.149
09/09/2012,1312,1312,2012,3311,972.579771.8009.354.886
08/09/2012,1012,1011,8012,3011,663.4481.049.70012.645.889
04/09/2011,9811,9812,1512,1911,426.1392.421.40028.434.921
03/09/2012,1012,1012,5812,6611,875.0161.925.60023.494.316
02/09/2012,5612,5612,7512,7912,374.2831.013.50012.711.858
01/09/2012,5812,5812,1612,7812,095.0381.649.90020.690.883
31/08/2012,1912,1912,2912,5311,996.7882.086.30025.453.419
28/08/2012,3812,3811,9912,4411,937.3433.408.60041.491.060
27/08/2012,0012,0012,2712,3011,846.2812.576.20031.013.277
26/08/2012,2312,2312,7212,9212,027.6962.203.20027.184.223
25/08/2012,7012,7012,7012,7412,394.5401.214.10015.273.023
24/08/2012,6212,6213,2413,4012,458.8342.760.80035.212.802
21/08/2013,0013,0012,9013,1012,704.0881.261.10016.265.904