Cotações Históricas - OMGE3 R$
Data Inicial: Data Final:
de  
até  
 
DataAbeMaxMinFecMedVarNegVolQtt
15/10/201932,1132,9831,9432,4032,40 +0,122.538631.80020.471.244
14/10/201932,0932,4931,8932,3632,22-0,122.097471.90015.208.659
11/10/201932,1032,5031,6032,4032,26 +1,912.239650.30020.983.066
10/10/201931,3432,1531,0531,7931,66 +0,922.094523.10016.565.652
09/10/201931,2531,7930,8831,5031,35 +0,802.904741.10023.240.024
08/10/201930,7431,6530,5431,2531,11 +0,323.5921.105.20034.384.324
07/10/201931,4031,4030,5631,1530,87-0,792.757868.10026.802.988
04/10/201931,5031,5531,0931,4031,40 +0,313.862595.00018.684.182
03/10/201931,7632,0830,7831,3031,27-2,184.2501.372.50042.923.072
02/10/201932,2732,3931,2532,0031,75-0,924.521804.00025.528.448
01/10/201932,9932,9931,9532,3032,27-1,373.9941.854.50059.859.944
30/09/201932,7832,8731,8532,7532,39 +0,763.187685.70022.214.632
27/09/201932,8533,1732,0232,5032,68-0,274.4011.036.80033.883.880
26/09/201931,8032,5930,4932,5931,98 +2,489.1813.915.100125.223.984
25/09/201932,9032,9931,6831,8032,09-3,923.697661.50021.233.156
24/09/201935,2735,3233,1033,1033,79-5,422.873512.30017.315.108
23/09/201935,2535,2533,3335,0034,45-0,313.541636.40021.924.970
20/09/201936,5837,1835,1135,1135,55-3,272.128951.80033.838.768
19/09/201936,1337,2035,9536,3036,66 +0,303.111391.20014.344.873
18/09/201935,8836,1935,1536,1935,67 +2,432.272324.80011.586.197
17/09/201935,5036,1135,0535,3335,60-0,472.232767.90027.340.712

Enfoque Informações Financeiras