VSEC11 (FII VOT SEC) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
30/06/2270,0070,0070,0070,0070,0012140
28/06/2270,0070,0068,0070,0068,002513.470
13/06/2268,0068,0068,0068,0068,001201.360
10/06/2270,0070,0070,0070,0070,001302.100
06/06/2270,0070,0070,0070,0070,00221715.190
31/05/2268,4069,3569,3569,3569,351 2.052
30/05/2269,7670,7370,7370,7370,731170
27/05/2277,5078,5878,5878,5878,581302.325
19/05/2277,5078,5878,5878,5878,581302.325
12/05/2277,5078,5878,5878,5878,581292.248
10/05/2277,0078,5878,5878,5878,581 462
09/05/2277,5079,0979,0979,0979,091282.170
06/05/2277,5079,0979,0979,0979,09310775
05/05/2277,5079,0972,3479,0972,343211.555
28/04/2271,3272,3472,3472,3472,341171
26/04/2271,4972,5172,5172,5172,511171
05/04/2272,0073,0373,0373,0373,031172
23/03/2279,0079,6079,6079,6079,6014316
22/03/2279,0079,6079,6079,6079,6012158
04/03/2279,0079,6079,6079,6079,602876.873