B3SA3 (B3 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
22/10/2112,6212,6212,9512,9512,21118.81275.548.000947.038.123
21/10/2113,0113,0112,8513,1912,6470.98290.512.0001.175.735.773
20/10/2113,1113,1112,7213,2712,67129.53582.079.8001.070.007.521
19/10/2112,5212,5212,8312,9212,3665.99582.744.9001.045.932.587
18/10/2112,9212,9213,1713,1912,8549.81440.027.300519.781.275
15/10/2113,1513,1512,7513,2612,7374.63164.987.000850.700.784
14/10/2112,7312,7313,0113,1312,6648.83546.245.100594.130.268
13/10/2112,8512,8512,2012,9712,1077.117127.118.2001.612.824.624
11/10/2112,1312,1312,4312,5511,9550.40360.380.700733.466.139
08/10/2112,4912,4912,2512,8512,2551.55846.086.300576.459.173
07/10/2112,2612,2612,2412,5412,1750.39738.405.200474.421.906
06/10/2112,2212,2211,9012,2611,7276.32061.502.700739.546.118
05/10/2112,1512,1512,5712,5812,1544.15430.504.100375.529.444
04/10/2112,4012,4013,1113,1212,3356.49356.516.600709.593.776
01/10/2113,2313,2312,8113,3912,8049.15258.961.700774.951.964
30/09/2112,7412,7412,6713,0012,5649.96841.688.300532.762.704
29/09/2112,7512,7512,9213,0212,6649.53543.966.800563.398.522
28/09/2112,9412,7513,4513,4512,7053.16059.470.600778.544.122
27/09/2113,6813,4813,7013,7813,2760.13544.210.100602.824.229
24/09/2113,8813,6813,5513,6913,4451.24944.442.100610.652.599