Cotações Históricas - MOVI3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
15/07/2019 16,48 16,70 15,87 16,45 16,29 -0,12% ▼ 7.758 38.845.873 2.400.400
12/07/2019 17,20 17,33 16,29 16,47 16,81 -2,95% ▼ 5.941 23.827.846 1.438.100
11/07/2019 16,25 16,97 15,79 16,97 16,38 5,14% ▲ 5.124 25.687.402 1.555.100
10/07/2019 16,99 17,20 16,09 16,14 16,65 -1,88% ▼ 6.549 30.640.237 1.850.900
08/07/2019 16,00 16,49 16,00 16,45 16,25 2,81% ▲ 3.764 16.114.275 987.500
05/07/2019 15,76 16,09 15,56 16,00 15,83 1,78% ▲ 3.479 15.208.057 958.800
04/07/2019 15,21 15,76 15,20 15,72 15,48 3,42% ▲ 2.907 16.680.941 1.075.600
03/07/2019 14,90 15,23 14,80 15,20 15,02 3,75% ▲ 4.133 16.561.947 1.100.600
02/07/2019 14,70 14,95 14,50 14,65 14,73 -1,15% ▼ 6.674 26.110.614 1.771.500
01/07/2019 14,54 14,85 14,54 14,82 14,70 -0,54% ▼ 5.373 23.315.923 1.585.500
28/06/2019 14,55 15,21 14,31 14,90 14,76 3,54% ▲ 5.427 22.448.902 1.508.900
27/06/2019 14,31 14,44 14,12 14,39 14,28 1,05% ▲ 1.370 6.170.482 432.600
26/06/2019 14,30 14,51 14,10 14,24 14,31 0,56% ▲ 1.385 7.836.706 549.200
25/06/2019 14,54 14,65 14,08 14,16 14,37 -2,61% ▼ 2.844 13.363.819 935.600
24/06/2019 14,38 14,55 14,32 14,54 14,44 1,54% ▲ 3.099 11.340.011 785.900
21/06/2019 14,55 14,62 14,21 14,32 14,42 0,00% ■ 3.712 15.269.242 1.056.600
19/06/2019 13,90 14,51 13,88 14,32 14,20 3,02% ▲ 3.302 21.340.204 1.495.600
18/06/2019 13,90 14,00 13,78 13,90 13,89 1,09% ▲ 2.979 9.035.344 650.000
17/06/2019 13,99 14,05 13,68 13,75 13,87 0,00% ■ 4.069 14.328.022 1.035.900
Fonte: