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
08/08/2238,9838,9837,9539,1037,7642.11719.395.300752.242.414
05/08/2237,7937,7937,1037,8336,9531.00210.833.100406.796.205
04/08/2237,1037,1036,6937,1236,5028.25711.453.000423.507.700
03/08/2236,4136,4136,2336,5835,8818.7227.457.200270.935.404
02/08/2236,1636,1635,7036,4535,5126.3629.801.300354.038.234
01/08/2235,7835,7835,9836,2235,5230.293 405.118.323
29/07/2235,9635,9636,1736,5935,9024.756 428.705.952
28/07/2236,2136,2135,6536,3235,4433.7708.086.600291.138.935
27/07/2235,5535,5535,4135,6435,1318.3897.165.300253.866.063
26/07/2235,3235,3235,3635,7935,1329.31111.035.100391.425.681
25/07/2235,2035,2034,5535,3134,5548.28512.148.000426.883.110
22/07/2234,6734,6734,9235,1534,4122.6376.603.200229.116.072
21/07/2234,9134,9134,6234,9134,0723.5038.713.800301.813.228
20/07/2234,6734,6734,5435,0334,3927.5089.544.700331.262.427
19/07/2234,6634,6633,8834,7033,7949.87515.287.800524.501.069
18/07/2233,7533,7533,5034,0733,3529.63710.859.000367.250.657
15/07/2233,2833,2832,6033,6132,2230.99912.164.100403.352.863
14/07/2232,6132,6132,5032,6931,9236.21412.255.500395.992.793
13/07/2232,6532,6532,8033,0932,5122.49012.606.400412.798.091
12/07/2233,0133,0132,9933,1232,4418.4267.352.900242.093.394