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
24/06/2133,9433,9434,1534,2233,8119.365 251.644.511
23/06/2133,8133,8533,9334,3933,7421.122 371.223.781
22/06/2133,9233,8934,6034,6933,5249.810 630.070.577
21/06/2134,6934,5534,6234,8134,2927.893 348.511.769
18/06/2134,8534,7134,7834,8934,1035.09417.607.600610.932.511
17/06/2134,9034,7635,6836,0734,6538.05118.797.700666.312.711
16/06/2135,7535,6135,4635,9835,2638.02115.605.500557.985.103
15/06/2135,5035,3635,6635,6634,9120.28410.155.600359.535.660
14/06/2135,6235,4835,5535,6935,2022.2449.417.400335.538.456
11/06/2135,3635,1235,3635,3634,8025.619 335.236.453
10/06/2135,5035,2635,6035,9335,2223.125 421.732.120
09/06/2135,6035,3635,9536,1134,7441.22021.192.200760.424.311
08/06/2136,3036,0536,1536,4235,5239.26720.752.100752.687.833
07/06/2136,5236,2735,5236,5035,2641.74921.693.500788.353.795
04/06/2135,7535,5034,7635,5934,6935.19013.846.200492.022.067
02/06/2135,2034,9633,7635,1333,7341.50526.256.200917.068.467
01/06/2133,9833,7533,5733,7933,2726.24110.663.000361.315.596
31/05/2133,4933,2633,2833,5733,1215.3586.546.100219.433.807
28/05/2133,5433,3133,1233,4332,9716.8119.006.400301.151.013
27/05/2133,4333,2032,7133,3732,4740.68817.885.500594.083.052