BAHI3 (BAHEMA ON) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/12/2114,0014,0013,5114,0013,51102.20030.470
01/12/2113,9013,9013,6813,9013,68112.00027.713
30/11/2113,7813,7813,8813,8813,7855006.920
29/11/2113,8513,8513,8913,8913,6261.30017.785
26/11/2113,8913,8913,4013,8913,4015 26.023
25/11/2113,6013,6013,8613,8913,47164.10056.197
24/11/2113,7313,7313,4013,7313,4072.20030.035
23/11/2113,4013,4013,5013,5013,4093.60048.339
22/11/2113,4013,4013,9714,0013,40205.60077.188
19/11/2113,6013,6013,8013,9913,60101.90026.247
18/11/2114,2014,2014,1914,2014,1935007.096
17/11/2114,1014,1014,2314,2814,0073.40047.878
16/11/2114,2814,2814,4314,9913,90205.10071.936
12/11/2114,4314,4314,4314,4314,4261.10015.868
11/11/2114,4314,4314,0514,4314,0544005.733
10/11/2114,4014,4014,3514,4114,35890012.947
09/11/2114,0114,0114,4914,4914,01111.20017.055
08/11/2114,7514,7514,9715,0014,74780011.892
05/11/2114,0014,0014,0014,0014,0033004.200
04/11/2113,3813,3813,2213,3813,22890011.989