B3SA3 (B3) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/11/1949,2049,2049,5049,6548,8325.7108.822.000433.774.196
11/11/1950,1050,1048,3150,1048,2121.4727.956.500394.341.108
08/11/1948,7048,7049,3049,7848,3224.7358.832.600432.453.373
07/11/1949,4049,4049,0549,8048,7016.7014.955.100244.753.817
06/11/1948,9048,9049,2949,8448,6022.0147.239.400355.694.390
05/11/1949,3049,3049,2749,3448,5520.5526.124.900300.090.538
04/11/1949,2749,2749,1949,4848,5317.8085.459.000267.714.742
01/11/1949,2049,2048,5149,4848,3623.6646.540.300321.028.046
31/10/1948,3848,3848,3948,7047,8515.8135.241.200253.128.834
30/10/1948,5048,5047,9048,5547,5119.3546.812.300328.140.313
29/10/1947,9047,9048,5048,5747,6520.0275.658.900271.051.078
28/10/1948,7548,7548,3548,7548,1014.4424.452.000216.047.259
25/10/1948,4148,4148,5048,7248,0119.2955.504.400265.886.405
24/10/1948,6248,6248,2548,8247,9021.6016.803.300328.466.641
23/10/1948,2448,2447,5348,5547,2523.0389.619.300461.496.475
22/10/1947,5347,5346,7047,7246,6522.1439.661.300456.508.238
21/10/1946,8946,8946,2046,8945,8816.4406.176.900286.048.825
18/10/1946,4446,4445,8046,4945,8014.9166.034.100279.240.948
17/10/1946,1546,1545,6046,1545,5517.7627.493.700344.439.275
16/10/1945,2045,2044,5145,2944,1619.8388.333.700372.163.955