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
05/03/2130,6030,6030,1531,0430,0563.03823.139.000706.531.499
04/03/2130,0430,0429,2130,4729,1053.42723.946.500718.240.929
03/03/2128,9928,9928,8029,6828,0168.19326.952.400774.188.666
02/03/2128,9328,9327,4529,3927,0287.33136.337.3001.032.014.380
01/03/2127,8627,8628,6528,7927,7262.37627.784.400785.783.958
26/02/2128,0528,0529,6129,8427,91103.53746.859.8001.333.810.106
25/02/2129,5029,5030,4431,0829,3250.81327.312.700825.691.068
24/02/2130,3130,3130,7530,8829,7745.04920.598.000626.051.766
23/02/2130,4330,4329,6030,7829,52100.08047.768.0001.444.028.522
22/02/2128,8328,4629,1229,4828,19227.567 2.964.447.352
19/02/2132,6332,2132,6932,9832,1147.93727.407.500899.281.642
18/02/2133,2632,8332,9333,2032,6141.73217.165.700571.513.589
17/02/2133,3632,9333,2633,4032,9022.58513.571.900455.439.160
12/02/2133,7533,3233,3333,7032,7736.39417.673.000597.421.262
11/02/2133,9433,5033,5633,9233,3323.4019.944.000338.481.534
10/02/2133,8133,3833,8434,0433,3233.58914.228.800483.412.486
09/02/2134,2833,8433,3434,0633,2226.58715.307.000521.984.216
08/02/2133,8733,4433,5033,8133,1727.78811.651.600395.439.038
05/02/2133,9633,5233,8434,0433,3734.09012.743.600433.584.965
04/02/2134,1933,7534,1634,2733,5824.09810.074.200345.691.139