VULC3 (VULCABRAS ON) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/02/217,927,927,737,927,691.163397.5003.102.013
23/02/217,727,727,737,797,621.425519.0004.002.194
22/02/217,687,687,707,807,532.360 7.482.850
19/02/217,927,928,238,317,923.0951.804.20014.429.514
18/02/218,238,238,358,428,191.283408.9003.381.955
17/02/218,388,388,288,388,161.394405.2003.340.809
12/02/218,308,308,428,428,221.304418.6003.477.502
11/02/218,438,438,408,478,261.292377.4003.159.232
10/02/218,368,368,638,718,302.043659.9005.555.134
09/02/218,628,628,758,768,512.209482.8004.159.269
08/02/218,738,738,908,908,622.154698.9006.126.166
05/02/218,868,868,948,948,751.343440.4003.886.760
04/02/218,858,858,949,008,751.712610.9005.404.580
03/02/218,878,878,798,938,732.625687.5006.079.562
02/02/218,778,778,849,038,714.5711.359.90012.055.129
01/02/218,748,748,678,758,316.0572.224.00019.140.793
29/01/218,178,178,438,538,132.663815.4006.759.834
28/01/218,368,368,148,408,112.498545.7004.534.275
27/01/218,138,138,408,418,133.4391.046.0008.669.731
26/01/218,318,318,068,448,014.2181.326.30010.996.549