B3SA3 (B3) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 69.538
  • keyboard_arrow_down3,75%
  • 16,59B
  • 03/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/04/2035,8535,8536,4136,5835,1357.44519.070.200681.566.388
02/04/2036,8036,8034,6336,9734,4039.49115.044.600537.798.056
01/04/2034,6534,6534,5134,9233,1641.22213.299.000455.119.898
31/03/2035,9035,9035,8937,1635,0342.68517.795.900643.257.368
30/03/2037,0037,0036,7538,0636,3040.97716.555.600616.565.283
27/03/2036,9136,9136,6637,9736,2060.20518.550.100684.770.004
26/03/2038,6438,6438,9039,5236,3673.90024.755.100948.849.731
25/03/2038,7938,1835,2439,1735,2468.36021.214.400811.811.881
24/03/2036,3135,7432,9036,3632,8358.36526.479.500943.265.960
23/03/2030,4529,9732,5532,6529,2365.54916.569.800514.953.347
20/03/2032,4431,9333,4235,3430,74104.41533.150.3001.119.697.975
19/03/2032,5132,0031,0032,3828,8077.92052.276.3001.645.540.558
18/03/2032,8032,2831,9933,2029,6485.96140.529.9001.291.280.919
17/03/2035,5434,9834,2636,0433,0972.88529.849.7001.056.934.634
16/03/2034,2933,7533,5037,3533,1272.47426.225.900922.363.696
13/03/2040,8840,2442,2142,7236,5995.33144.415.7001.793.530.188
12/03/2036,8936,3135,4336,4231,5051.57733.908.4001.179.929.486
11/03/2042,5541,8842,8343,7438,4063.39427.283.7001.146.311.501
10/03/2046,0045,2842,7245,4340,6070.32526.644.0001.165.577.340
09/03/2040,9040,2642,4043,9040,0480.74231.437.6001.334.689.919