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
20/05/2213,5513,5514,2814,2813,554625.200346.679
19/05/2214,2914,2913,8014,3013,504610.300141.855
18/05/2214,2214,2214,2114,4814,05186.30088.859
17/05/2215,0015,0014,2515,0014,201417.900263.514
13/05/2214,2914,2914,2814,3013,00479.200128.226
12/05/2214,1014,1013,6614,1213,65205.80081.191
11/05/2213,9913,9913,9414,5013,94199.000128.235
10/05/2213,8513,8513,7213,8813,7277009.684
09/05/2214,1014,1013,8614,5013,8681.20017.190
05/05/2214,5014,5014,5014,5014,5013.50050.750
04/05/2214,8514,8514,6514,8514,651126.100387.501
03/05/2214,2314,2315,0015,0014,23133.50051.923
02/05/2214,5014,5014,5114,7014,5091.60023.302
29/04/2214,9814,9814,9814,9814,9811001.498
28/04/2214,5514,5514,3014,5514,30335.30076.463
27/04/2214,5514,5514,3214,5514,31123.30047.648
26/04/2214,9014,9014,9014,9014,9015007.450
25/04/2215,1515,1514,9715,3014,971160.700920.211
22/04/2214,6114,6114,6914,9914,01182.40034.510
20/04/2214,5014,5014,5014,7014,45104.30062.225