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
25/05/2031,5031,5030,0031,5029,8065.44331.652.400975.356.745
22/05/2028,5128,5128,8629,1527,9165.51425.954.800739.368.850
21/05/2029,2629,2627,6429,2927,4853.94230.353.400869.675.281
20/05/2027,3327,3327,0027,6426,7741.84722.692.000618.419.609
19/05/2026,6626,6627,2627,7826,6638.92316.492.700447.805.440
18/05/2027,4027,4027,1327,7826,6540.47718.625.000507.739.337
15/05/2026,1526,1526,5027,0825,8451.43723.313.500615.316.134
14/05/2026,6526,6525,0026,8024,7580.13036.082.500925.201.896
13/05/2025,5525,5526,6526,8525,2357.83026.182.500674.304.521
12/05/2026,3126,3127,4427,5526,2654.81323.760.000639.578.785
11/05/2027,2727,2726,9028,1326,8041.30017.164.600472.063.630
08/05/2027,1027,1027,1027,7126,8037.38317.469.900475.344.436
07/05/2026,2626,2627,4427,4526,0777.06626.280.300700.872.490
06/05/2026,9926,9927,9628,1326,7551.27420.061.100544.982.436
05/05/2027,8027,8028,0228,5527,5633.66515.704.100440.761.600
04/05/2027,7627,7627,3727,7626,9948.25316.480.800451.465.959
30/04/2028,5028,5028,3128,7827,8551.38123.765.100673.430.076
29/04/2029,5629,5630,0430,2128,7358.31524.440.000720.525.595
28/04/2029,1429,1427,2229,2527,1186.44642.990.8001.217.482.003
27/04/2025,6925,6925,5026,2025,1170.86932.003.900821.639.876