B3SA3 (B3 ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2057,3557,3557,7957,9356,6227.3048.248.500472.001.325
24/09/2058,9758,1954,9858,4254,9258.94516.983.600992.355.188
23/09/2055,8955,1556,0556,8154,7235.7619.931.500559.715.447
22/09/2057,3656,6055,3757,0354,9931.0929.340.100529.664.007
21/09/2056,1055,3654,3355,3653,7334.29311.353.100628.673.109
18/09/2056,1355,3955,4257,1354,7850.81316.932.800957.054.326
17/09/2056,6855,9355,5656,1455,1133.2698.467.300477.374.102
16/09/2057,0256,2756,8157,1156,1923.7457.183.500412.407.637
15/09/2057,2856,5258,1258,2156,4129.3857.508.500432.337.649
14/09/2058,7357,9556,1058,0755,8833.55211.273.300653.579.906
11/09/2056,0255,2855,3656,1754,7842.90210.916.500612.762.380
10/09/2056,0055,2657,5357,5355,1135.50410.960.300622.560.717
09/09/2058,2657,4957,0057,8255,8834.22210.795.900624.265.511
08/09/2057,0456,2956,3557,3455,6636.4189.851.000563.659.147
04/09/2058,3357,5657,2357,5655,3651.34330.268.1001.746.986.206
03/09/2057,8257,0659,4059,8755,5675.22325.802.8001.494.734.404
02/09/2059,9759,1859,3159,5558,2224.1427.164.500427.014.490
01/09/2060,0559,2658,5659,4958,4833.02912.536.000751.116.635
31/08/2058,8058,0259,7359,8257,8536.40617.700.1001.049.276.172
28/08/2061,0260,2159,7060,5459,3126.8247.300.900444.242.524