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
20/01/2045,5045,5045,0045,5044,7616.1865.926.700267.278.569
17/01/2045,3445,3444,0645,3444,0123.65111.994.000537.048.834
16/01/2043,9543,9543,9544,1743,3132.56313.588.600595.099.835
15/01/2043,4543,4544,4044,7142,9544.43420.794.400904.477.842
14/01/2044,6544,6544,3744,8744,2429.39810.632.600474.083.642
13/01/2044,3544,3544,8444,8444,1427.62710.782.700479.730.520
10/01/2044,3044,3044,7145,2043,6630.67415.174.500676.304.560
09/01/2044,6544,6544,7046,1144,4239.18218.838.600852.884.233
08/01/2044,6744,6744,7545,3644,3030.28013.430.700601.750.415
07/01/2044,7944,7943,5944,8543,4938.40914.928.700662.523.039
06/01/2043,3943,3943,6744,8843,0842.64020.020.300880.588.547
03/01/2043,8143,8144,4544,8143,7235.49714.244.800628.410.998
02/01/2045,1145,1143,1845,1143,1848.64819.968.600890.668.618
30/12/1942,9742,6543,8944,0042,5353.61018.218.800787.855.274
27/12/1944,2143,8846,6546,6543,6757.40823.783.0001.064.500.954
26/12/1946,6546,3046,6446,8545,9137.21211.895.100554.633.825
23/12/1946,8746,5246,8747,2745,5770.70234.026.5001.585.190.019
20/12/1949,1048,7348,2148,8847,9022.27813.146.000643.844.285
19/12/1948,5648,2047,8448,6447,4521.47311.344.200551.190.996
18/12/1948,5648,2047,2548,2046,8832.83419.023.900912.783.660