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
05/12/1948,6748,6749,1649,2748,3121.5649.473.100461.696.271
04/12/1949,0949,0948,3949,1348,3030.20615.029.100733.872.179
03/12/1948,3948,3948,1448,6947,9530.02017.536.700847.653.993
02/12/1947,4347,4347,8148,3347,4322.3109.727.400465.831.120
29/11/1947,8147,8147,6447,9947,4115.2137.285.500347.883.974
28/11/1947,6047,6046,9447,6746,5613.1236.909.900327.313.195
27/11/1947,3447,3446,2047,3845,4926.23111.237.900521.325.396
26/11/1946,0046,0046,3546,3845,5631.37315.330.000704.130.988
25/11/1946,6046,6046,7646,9446,2717.5297.430.100345.698.414
22/11/1946,7546,7546,0946,9045,9217.6017.639.800356.297.423
21/11/1946,3846,0745,4446,1845,3424.71911.252.800519.770.515
19/11/1945,7945,4846,0446,1645,4020.0228.118.000372.937.026
18/11/1946,0045,6946,6946,8345,6926.60615.593.700725.339.115
14/11/1946,5146,2045,8246,4445,4529.55812.033.500559.078.953
13/11/1945,9545,6446,1246,3845,5028.42213.087.100604.333.057
12/11/1946,7246,4146,7247,2246,0435.00016.508.300772.435.497
11/11/1947,2446,9246,4347,1146,1029.96810.123.900476.768.483
08/11/1947,0046,6947,0447,4346,2532.45116.805.900793.445.016
07/11/1947,6747,3547,7348,1647,1432.17014.498.100693.367.084
06/11/1947,6747,3547,6848,1647,0330.07410.844.200517.283.495