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
09/07/2058,8958,8860,9660,9658,4333.04813.441.000800.284.223
08/07/2060,6560,6457,6060,8857,2239.09513.806.900822.985.793
07/07/2057,1757,1656,5457,5956,2430.6359.015.300513.933.315
06/07/2056,5256,5157,4957,9956,5121.6926.449.900368.107.468
03/07/2056,5056,4956,3856,5155,8210.5532.655.600149.546.525
02/07/2056,2056,1957,0357,1955,6925.3907.029.700396.024.898
01/07/2056,0356,0255,4556,9155,1539.90510.827.200608.410.296
30/06/2055,0954,9354,3955,8254,1036.30713.103.700722.320.693
29/06/2054,9654,8053,6654,8053,2827.7528.745.900475.917.804
26/06/2053,4553,3054,4855,0352,7531.3399.376.000504.620.086
25/06/2055,0054,8452,6554,9152,4932.22310.687.800574.753.371
24/06/2052,6552,5052,1653,4851,5639.06812.058.100633.313.013
23/06/2052,2852,1350,6852,4950,5036.37513.484.400702.511.475
22/06/2050,3350,1851,0051,3349,6625.5267.438.300374.796.670
19/06/2051,0050,8550,8951,0349,9929.51413.984.600712.032.251
18/06/2050,3650,2150,4251,1550,0726.3478.623.900437.982.368
17/06/2051,2051,0549,8551,3449,5636.17317.439.500884.148.859
16/06/2049,5049,3650,4550,7348,5632.1119.247.200459.346.599
15/06/2049,5149,3748,8649,8148,2634.30611.579.500572.889.395
12/06/2049,8549,7149,1450,8448,6658.04517.332.300861.616.357