BGIP3 (BANESE 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
17/11/2043,3443,3443,9943,9943,3422008.733
26/10/2043,3543,3545,0047,5043,35151.50068.085
23/10/2044,3444,3444,3444,3444,3411004.434
22/10/2043,8543,8541,8344,5040,00101.00042.321
19/10/2041,2241,2241,2241,2241,2222008.244
16/10/2040,7240,7240,7240,7240,7211004.072
15/10/2040,1340,1342,6845,0040,13182.00086.521
01/10/2041,3841,3841,3841,3841,3811004.138
30/09/2041,1241,1244,4444,4440,00131.30054.508
21/09/2043,7943,7943,7943,7943,7911004.379
18/09/2044,4444,4444,4444,4444,4422008.888
17/09/2044,3444,3444,3444,3444,3411004.434
16/09/2044,8244,8244,8244,8244,8211004.482
14/09/2045,4945,4945,4945,4945,4911004.549
10/09/2044,8344,8344,7547,9944,00181.80082.106
09/09/2044,1044,1044,7646,9944,00181.80081.556
08/09/2045,1045,1044,1546,5044,15880036.448
04/09/2046,8046,8045,8148,5044,00618.400391.108
03/09/2046,1646,1645,1648,5043,50375.500251.992
02/09/2045,0145,0146,3149,5044,35404.000186.991