B3SA3 (B3 ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 121.801
  • keyboard_arrow_down3,08%
  • 25,50B
  • 30/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
30/07/2115,2515,2515,6716,0515,2569.94045.928.300712.937.302
29/07/2115,8115,8115,9015,9815,6850.73536.487.900577.841.570
28/07/2115,8415,8416,2116,2915,5959.92059.873.000948.574.718
27/07/2116,1016,1016,4516,4515,9438.58820.691.400333.462.107
26/07/2116,4116,4116,2816,4816,2235.31013.974.500228.612.656
23/07/2116,3516,3516,5816,6116,2135.15617.915.200293.814.999
22/07/2116,5016,5016,3016,6316,2640.75838.605.500633.299.100
21/07/2116,3516,3516,4216,4516,1255.56428.781.300468.561.950
20/07/2116,4216,4216,2616,5616,0161.45730.115.100491.528.880
19/07/2116,4116,4116,2516,6416,2441.79520.701.400339.288.625
16/07/2116,5916,5917,0417,0416,5440.10930.037.700502.538.804
15/07/2117,0017,0017,0517,1416,8644.83219.733.600335.659.820
14/07/2117,1217,1217,1417,2517,0479.82753.528.800918.164.445
13/07/2116,9516,9516,6217,1116,5444.80722.698.400383.162.164
12/07/2116,7116,7116,2516,7516,2149.50729.212.500485.338.828
08/07/2116,1516,1516,0016,2815,9045.37124.646.800396.950.391
07/07/2116,2716,2716,0616,2915,9264.38522.931.200369.002.362
06/07/2115,9215,9216,0816,1815,8161.45343.424.900691.371.941
05/07/2116,1116,1116,3216,4016,1123.60815.874.000257.361.654
02/07/2116,4216,4216,5016,5616,2746.91948.653.700796.160.003