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
17/05/2131,7131,7131,3431,8631,1437.55512.463.700393.132.222
14/05/2131,1631,1631,6031,7330,9631.03511.986.900374.733.111
13/05/2131,1631,1630,5031,3530,4040.11821.951.100680.922.066
12/05/2130,3530,3530,3530,8330,1832.38413.709.400417.999.940
11/05/2130,5530,5530,1030,5530,0324.92711.124.700337.181.368
10/05/2130,3330,3330,0430,5629,9034.76214.505.800439.637.245
07/05/2129,9429,9430,0030,4829,7641.89326.701.900804.492.372
06/05/2129,2129,2129,2329,4328,9523.77815.535.400452.621.843
05/05/2129,2629,2629,5829,5828,8133.69716.104.800468.691.800
04/05/2129,3729,3729,9029,9729,1927.33712.156.900357.791.151
03/05/2129,7529,7529,8230,0329,5524.53910.009.500298.373.534
30/04/2129,6429,6429,6729,8529,4421.90012.528.300371.121.849
29/04/2129,6429,6430,3030,5229,5726.86714.564.200433.814.558
28/04/2130,3030,3029,9930,3729,8528.26015.045.300454.458.992
27/04/2129,7729,7730,0630,1029,6631.53312.820.100383.057.872
26/04/2130,1030,1030,1530,5529,8820.7879.794.600295.812.483
23/04/2130,0730,0729,9130,2929,8340.22714.171.900426.627.777
22/04/2129,8329,8330,4130,4229,6526.67817.794.900531.592.117
20/04/2130,1030,1029,6330,4629,6339.04623.448.800707.350.590
19/04/2129,6229,6229,8030,1929,5733.04321.396.900636.691.359