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
21/10/2032,2532,2531,9432,4731,8040.11116.092.200518.527.053
20/10/2032,0132,0130,9232,0430,9238.93821.490.700681.896.469
19/10/2030,6030,6030,4231,1730,3130.70715.525.000478.213.096
16/10/2030,2730,2730,9131,0230,2532.69612.381.800378.026.090
15/10/2031,0631,0630,4531,4430,2233.25212.706.600393.068.920
14/10/2030,8530,8531,1131,5330,8520.59410.152.000315.612.197
13/10/2031,0531,0531,0831,4330,6828.12810.738.900333.335.356
09/10/2031,0431,0431,1131,6730,6336.51913.790.900428.930.146
08/10/2031,2531,2529,9131,4929,6544.05518.044.600555.843.045
07/10/2029,8129,8130,2030,4429,7329.01012.373.000371.017.250
06/10/2030,0330,0330,5130,8029,8825.30610.605.100322.066.971
05/10/2030,2330,2329,9030,3829,3431.53312.500.600374.386.216
02/10/2029,7129,7129,4130,7429,3135.44416.742.300503.441.331
01/10/2029,7929,7929,8229,9029,1628.47111.859.900350.213.586
30/09/2029,6229,6229,9930,1129,4734.59013.903.900413.180.445
29/09/2029,7629,7630,4630,6829,7538.62918.143.200543.881.022
28/09/2030,5130,5130,7031,7730,1267.90430.228.600936.814.865
25/09/2030,3030,3030,2430,4829,9722.7999.294.000280.478.645
24/09/2030,4230,4230,1830,9029,9134.08615.662.800478.223.990
23/09/2030,1830,1830,8530,9430,0732.26212.630.500384.757.951