B3SA3 (B3 ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.349
  • keyboard_arrow_down2,53%
  • 26,12B
  • 15/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/01/2159,8259,8260,6161,3859,3446.81916.972.1001.019.379.191
14/01/2161,6661,6662,3963,0061,3025.4697.978.800494.438.091
13/01/2162,1062,1061,9562,4061,0423.4449.088.800562.160.608
12/01/2161,8561,8560,4762,1759,5938.60611.508.300704.788.391
11/01/2160,1160,1162,0062,6758,4549.90017.424.1001.059.097.061
08/01/2162,6962,6961,9763,8461,4940.52813.906.700876.317.055
07/01/2161,7861,7859,8062,0459,7433.2799.267.400567.263.068
06/01/2159,7759,7761,1161,2559,0356.72617.140.8001.029.008.591
05/01/2161,1061,1060,6561,9459,6630.9739.934.300606.044.933
04/01/2160,9860,9862,1462,5960,6239.0668.425.100516.120.390
30/12/2061,9861,4461,3561,6461,0525.00715.050.400932.700.337
29/12/2061,8261,2861,0161,4360,4923.3015.743.500353.889.208
28/12/2061,5060,9659,6360,9659,2824.4396.516.200397.442.001
23/12/2059,9959,4759,8760,3159,3818.5745.252.100316.136.080
22/12/2060,2859,7558,9359,8658,4627.0957.528.700450.589.733
21/12/2059,0058,4957,9959,2657,2528.30810.282.900607.064.688
18/12/2060,1059,5859,9560,5759,2230.84512.193.900734.245.457
17/12/2060,4559,9260,0761,0059,4934.85312.027.200729.500.459
16/12/2060,5560,0258,3660,6058,0355.27020.950.5001.261.685.298
15/12/2058,8858,3757,8558,7157,4629.1969.579.700563.385.910