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
01/07/2233,1533,1533,0533,3432,8026.3958.347.800275.857.778
30/06/2233,3833,3832,6533,5832,2434.71718.430.600610.830.361
29/06/2233,0833,0833,2333,5832,9225.4228.088.300267.779.322
28/06/2233,2533,2533,4033,9132,8824.87412.034.100401.853.896
27/06/2233,1333,1332,4633,1932,3730.9389.410.700310.429.545
24/06/2232,4632,4632,8732,9832,1026.7829.083.200294.267.700
23/06/2232,6532,6532,9132,9532,2436.32215.443.600501.977.638
22/06/2232,8632,8632,8033,3732,4554.95024.590.200808.429.882
21/06/2232,9832,9834,7034,8432,8050.44325.611.500852.530.640
20/06/2234,3934,3934,2134,9333,5733.94914.197.500489.011.473
17/06/2234,1334,1333,7534,3633,2136.70329.207.400983.935.036
15/06/2234,0534,0533,8434,4933,6735.95313.675.200466.199.352
14/06/2233,5233,5233,6734,0333,3434.40512.966.300436.415.672
13/06/2233,7633,5533,9034,2333,2935.92514.351.900484.124.971
10/06/2234,5534,3434,6735,1534,0641.02333.759.4001.166.032.321
09/06/2235,1434,9234,8335,3734,7028.04410.922.100385.959.287
08/06/2235,1934,9735,0235,2934,7128.9947.977.100280.827.029
07/06/2235,5135,2935,3835,6435,1424.4957.456.600264.843.070
06/06/2235,7635,5436,0336,3535,4821.6288.293.700297.885.299
03/06/2236,2135,9836,3836,3935,7525.9948.852.800320.545.346