BBAS3 (BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2031,3431,3431,9532,0231,1531.59615.806.400498.403.845
17/09/2032,1532,1531,8132,2931,7023.56710.111.300324.055.907
16/09/2032,0932,0932,0932,6232,0125.93413.570.200438.325.763
15/09/2031,9931,9932,6032,6031,8725.37911.475.100367.993.897
14/09/2032,3632,3632,2232,5931,7023.23410.939.700352.184.468
11/09/2032,0031,9132,4932,6031,6336.41414.603.500467.539.689
10/09/2032,5332,4433,0533,4032,3532.30913.133.600431.247.300
09/09/2033,2233,1333,4933,6332,8729.64912.488.700415.267.088
08/09/2033,2633,1733,4533,6032,9834.83513.370.900445.681.620
04/09/2033,9533,8534,0034,2733,2438.31920.750.500703.908.734
03/09/2033,7733,6833,1034,6933,0255.77229.715.8001.013.955.643
02/09/2033,2533,1633,1633,2832,6523.7879.592.900316.909.666
01/09/2033,2133,1233,0633,5032,8334.02812.268.300408.241.307
31/08/2032,6532,5633,3033,3032,5629.77013.787.200453.304.307
28/08/2033,3933,3032,9333,4232,8931.46911.291.200376.294.710
27/08/2032,7532,6632,4233,3532,2733.88315.749.800519.268.583
26/08/2032,4532,3633,0533,3531,9758.16116.374.400533.184.131
25/08/2033,2533,1633,6833,8532,9626.82711.721.700390.855.976
24/08/2033,4533,3632,8033,9032,7138.01619.300.300646.265.130
21/08/2032,9532,4932,0432,6231,8826.83611.477.900375.476.054