TRIS3 (TRISUL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.977
  • keyboard_arrow_down0,13%
  • 13,95B
  • 09/12/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/12/1914,2714,2714,7014,7014,123.3751.060.20015.177.774
06/12/1914,6014,6014,3414,6914,222.8402.331.90033.691.440
05/12/1914,3414,3414,5314,5314,033.2721.106.10015.763.873
04/12/1914,2814,2814,3614,7214,234.8961.154.60016.643.442
03/12/1914,3314,3313,7414,3313,716.8982.379.00033.647.301
02/12/1913,7013,7013,4513,7013,314.5061.797.00024.181.414
29/11/1913,3113,3113,4313,6113,312.590738.4009.896.094
28/11/1913,3513,3513,2013,4313,042.067915.00012.163.113
27/11/1913,1713,1713,4513,5512,964.2861.343.70017.714.249
26/11/1913,3013,3013,6013,7912,828.3304.066.00053.963.729
25/11/1913,3113,3113,5113,6013,224.0791.076.80014.430.838
22/11/1913,5913,5913,9514,0713,437.9332.092.10028.557.445
21/11/1913,8913,8913,3213,8913,265.1151.269.50017.329.172
19/11/1913,2313,2313,3913,4113,072.683624.7008.260.298
18/11/1913,2513,2513,0513,4513,054.9691.205.50015.999.373
14/11/1912,9912,9912,5113,2912,506.7382.426.30031.329.456
13/11/1912,4012,4012,5912,6012,086.7882.085.80025.559.708
12/11/1912,3512,3512,5212,5511,966.1341.477.80018.201.188
11/11/1912,4912,4912,4012,6412,365.8651.579.80019.755.282
08/11/1912,5012,5012,7012,9812,465.1572.080.90026.393.318