BGIP4 (BANESE PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2122,4222,4222,5823,2422,30314.00090.242
19/04/2122,5822,5822,6322,6322,56560013.548
16/04/2122,5522,5522,2022,5522,2023006.695
15/04/2122,1022,1022,0722,1022,0633006.623
13/04/2122,1022,1022,1222,1222,1022004.422
12/04/2122,5622,5622,4122,5822,4094.800107.950
09/04/2122,3022,3022,2522,3022,2461.20026.716
07/04/2122,1922,1922,0322,2322,02550011.070
06/04/2122,0822,0822,3922,3922,0822004.447
05/04/2122,4922,4922,0022,4922,0023006.698
01/04/2122,0622,0622,0022,0622,0081.90041.846
31/03/2122,0422,0422,0122,2822,0044008.833
30/03/2121,9221,9221,9221,9221,9212004.384
29/03/2121,9221,9222,2122,2121,902417.700389.193
26/03/2122,6022,6022,5622,6022,5622004.516
25/03/2122,6422,6422,3022,6422,3022.90065.622
24/03/2122,1922,1922,3022,4022,19101.60035.661
23/03/2122,3622,3622,2822,3622,2822004.464
22/03/2122,2422,2423,1423,1422,24466.500146.010
19/03/2123,6023,6023,0023,6023,00560013.896