BBAS3 (BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 113.681
  • keyboard_arrow_down0,78%
  • 16,77B
  • 21/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
21/02/2049,2249,2248,8149,2248,3319.4076.435.600314.419.544
20/02/2049,1849,1850,0050,0548,6828.32512.052.200592.342.568
19/02/2049,6949,6949,5050,3349,1534.24311.148.100556.112.709
18/02/2049,5749,5748,9649,9048,7031.0798.929.100440.382.585
17/02/2049,1049,1050,0850,2449,1018.3246.749.000334.279.556
14/02/2049,8549,8550,8850,9649,5727.98310.022.700503.323.547
13/02/2050,8250,8251,3551,5450,4534.50813.806.300704.131.516
12/02/2051,6251,6251,8752,3650,6731.59316.617.100855.174.815
11/02/2051,3251,3249,9251,6549,6844.33918.096.500926.809.246
10/02/2049,1149,1149,7149,9948,8821.6497.785.300383.747.331
07/02/2049,6049,6049,5550,3249,2622.6217.795.000388.363.343
06/02/2049,5549,5551,0051,0549,2525.1509.662.900481.321.594
05/02/2050,4050,4049,2051,2949,1049.08923.691.7001.196.756.116
04/02/2048,2548,2549,2949,6048,2534.79511.760.400573.979.512
03/02/2048,7848,7848,5549,1448,0132.65310.200.400497.602.552
31/01/2048,5448,5449,1149,1248,2229.04216.110.600784.294.788
30/01/2049,8049,8048,7049,9948,3732.45812.539.900613.416.904
29/01/2049,4649,4651,0051,3849,3625.4138.400.200418.772.534
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