BBAS3 (BRASIL 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
28/01/2050,7150,7150,8051,1550,0824.5077.646.400387.509.354
27/01/2050,3050,3050,0651,0749,7332.88512.015.900606.011.704
24/01/2050,8050,8051,4051,4850,8022.0259.150.300467.414.577
23/01/2051,4851,4848,5451,4848,3858.40721.624.5001.087.887.955
22/01/2048,7448,7448,8148,9948,2934.12910.459.400508.775.041
21/01/2048,3648,3649,5549,6548,0541.38914.479.200704.147.608
20/01/2049,8049,8050,0050,3549,2724.5378.498.300422.856.171
17/01/2050,1250,1249,8650,2749,7333.69111.421.800571.882.966
16/01/2049,4549,4549,4749,7848,9831.13211.872.600587.078.609
15/01/2049,2349,2349,9350,0248,8536.54414.501.900714.531.732
14/01/2050,1550,1550,2850,4949,7523.7298.765.000438.313.023
13/01/2050,4250,4249,9850,5049,6131.78714.181.900711.310.646
10/01/2049,8649,8651,1651,4449,5640.22115.348.200774.225.240
09/01/2051,0651,0652,2052,3350,7348.67724.743.0001.269.555.606
08/01/2052,1252,1252,7652,9952,0423.14521.468.6001.125.941.214
07/01/2052,6052,6053,0053,0352,2921.75310.638.500558.561.734
06/01/2053,0053,0053,4053,4052,4530.8899.999.900529.631.423
03/01/2053,7153,7153,1053,9152,8526.8999.465.400507.042.451
02/01/2053,8053,8053,3553,9753,1739.66213.159.900705.929.533
30/12/1952,8252,8253,1053,3452,8216.9767.839.900415.553.584