TRIS3 (TRISUL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 105.016
  • keyboard_arrow_down0,38%
  • 14,14B
  • 17/10/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/10/1910,7510,7510,1010,7510,036.7852.900.80030.020.630
16/10/199,959,959,759,959,731.431688.5006.769.123
15/10/199,859,859,919,949,721.8592.158.40021.206.244
14/10/199,989,9810,0010,009,771.637658.1006.488.792
11/10/199,989,989,9010,059,721.890779.0007.703.407
10/10/199,859,8510,1510,169,761.223716.7007.095.311
09/10/1910,0710,079,9210,159,902.087869.1008.743.479
08/10/199,889,889,459,889,404.1013.323.40032.119.619
07/10/199,459,459,699,779,452.081576.3005.504.117
04/10/199,699,699,339,699,321.813643.1006.134.538
03/10/199,319,319,599,599,312.1971.229.50011.503.839
02/10/199,559,559,619,619,262.9421.034.3009.755.858
01/10/199,669,669,899,899,662.171851.2008.263.160
30/09/199,959,959,829,959,553.4121.775.10017.301.500
27/09/199,859,8510,0110,099,851.711974.0009.669.402
26/09/1910,1210,1210,0310,129,871.341665.7006.652.242
25/09/1910,0210,029,9710,029,803.877811.2008.018.222
24/09/1910,0310,0310,3010,3110,012.138656.6006.619.070
23/09/1910,2410,2410,2010,5010,015.6241.397.70014.188.033
20/09/1910,1910,1910,2510,3610,072.731835.5008.516.851