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
12/04/2129,4929,4929,4529,5529,2318.784 285.862.877
09/04/2129,1929,1929,1129,6829,0835.16721.269.600624.651.355
08/04/2129,1129,1129,5229,5929,0036.72317.961.400523.803.343
07/04/2129,3629,3629,5229,9429,2435.30319.617.700578.968.182
06/04/2129,5529,5529,9830,1029,4533.82913.847.900410.360.224
05/04/2129,9129,9130,1630,3529,6225.71312.511.500374.832.149
01/04/2129,9529,9530,7730,8029,9041.13912.908.100388.590.226
31/03/2130,4530,4530,6530,7430,2324.92312.536.100382.060.481
30/03/2130,7230,7229,6430,7829,6135.11717.286.700524.753.125
29/03/2129,8029,8029,6130,0729,3031.90114.477.900430.477.455
26/03/2129,6629,6629,6029,9229,2128.25614.442.000427.903.382
25/03/2129,5629,5629,2029,8429,0134.23117.702.600522.897.710
24/03/2129,1429,1429,8830,2929,1036.84218.103.100537.530.227
23/03/2129,6829,6830,7730,7829,6839.48121.292.300643.151.685
22/03/2130,7930,7930,5231,0530,2326.67912.338.300377.712.842
19/03/2130,7030,7030,1730,9329,8544.82227.534.200839.791.244
18/03/2130,4430,4430,7131,4130,4145.99821.521.400664.582.359
17/03/2130,7030,7029,6530,9529,5473.24821.944.400668.434.679
16/03/2129,8729,8729,8929,9229,2643.06918.480.700547.682.621
15/03/2129,7929,7929,8030,1829,6025.09614.346.100429.093.692