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
13/12/19107,00107,00108,50108,50107,00550053.950
12/12/19108,50108,50108,50108,50108,50330032.550
11/12/19110,00110,00110,00110,00109,20350054.920
10/12/19110,00110,00110,00110,00110,00120022.000
09/12/19110,00110,00109,50110,00109,50670076.800
06/12/19109,03109,03112,00112,00109,0351.200132.953
05/12/19110,00110,00110,87110,87110,00101.400154.093
04/12/19114,00114,00114,00114,00114,00230034.200
03/12/19112,77112,77115,00115,00110,29330033.806
02/12/19112,00112,00112,00112,00112,00110011.200
29/11/19113,00113,00113,00113,10113,00330033.910
28/11/19110,95110,95110,95110,95110,95110011.095
27/11/19111,00111,00111,00111,00111,00110011.100
26/11/19112,50112,50115,00115,00112,50880091.250
22/11/19116,00116,00117,47117,48115,5041.300150.645
21/11/19112,00112,00110,00112,00110,00220022.200
19/11/19110,00110,00110,01110,01110,00220022.001
18/11/19110,00110,00108,01110,00108,0181.100120.701
14/11/19104,00104,00103,50104,00103,50220020.750
13/11/19104,00104,00104,96105,00104,0061.100114.796