VVAR3 (VIAVAREJO 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
17/02/2015,1015,1014,9015,2414,8138.24328.680.500431.807.732
14/02/2014,7314,7315,0515,2614,5639.99232.671.800487.138.874
13/02/2015,0115,0114,5015,0614,3042.39735.950.900534.123.698
12/02/2014,9914,9914,7615,0814,6265.66944.301.600658.266.617
11/02/2014,6214,6214,1014,6213,8939.15532.376.200462.260.099
10/02/2013,7913,7914,3314,7613,5663.07146.664.200652.277.544
07/02/2014,3214,3214,6514,8014,2641.50630.740.900444.900.963
06/02/2014,8514,8515,3015,3414,6844.14231.083.700465.056.067
05/02/2015,1415,1415,2015,3214,9832.61428.269.200428.718.077
04/02/2014,9514,9515,0015,0414,8236.95336.173.100540.275.170
03/02/2014,4914,4914,2514,5814,0342.28529.454.900423.491.288
31/01/2014,0014,0014,2914,8114,0060.44149.704.400712.150.604
30/01/2014,6514,6513,9514,6513,6856.88153.726.100753.660.333
29/01/2014,4514,4514,9315,0514,3146.45042.528.800623.297.304
28/01/2014,6414,6414,1814,7014,1751.51450.844.800735.748.226
27/01/2013,9013,9014,3714,6013,8674.29054.423.200774.424.512
24/01/2015,0015,0015,2515,4314,5049.37849.654.600750.059.941
23/01/2015,1615,1614,9315,1914,8057.61551.184.100766.553.568
22/01/2015,0015,0014,6015,0314,5050.90850.320.000746.128.362
21/01/2014,3214,3213,8314,3713,7847.63435.784.700506.945.576