BGIP4 (BANESE PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/03/2124,3324,3323,9824,8823,98163.50085.127
26/02/2122,6722,6723,2023,2022,6761.80041.448
25/02/2123,9123,9123,9123,9123,9122004.782
23/02/2124,0024,0024,0024,0024,0014009.600
19/02/2124,5424,0024,0024,0024,0033007.362
18/02/2124,5424,0024,4024,4024,00550012.349
17/02/2124,0023,4724,0324,7423,47173.30080.225
12/02/2124,5624,0223,7824,1523,78142.00048.868
11/02/2125,4024,8424,0824,8424,0822005.002
10/02/2124,2623,7324,2724,2723,73101.40034.429
09/02/2125,5424,9824,5424,9824,37580020.129
08/02/2125,0024,4524,8024,8024,4561.60040.290
05/02/2125,2824,7224,7124,7224,7122005.055
04/02/2125,0024,4524,1624,4523,9134009.885
03/02/2124,7424,2024,0224,4423,92770017.258
02/02/2125,0924,5424,6924,6924,54550012.561
01/02/2125,4824,9224,6924,9224,45470017.573
28/01/2125,5024,9424,5426,1624,54450012.934
27/01/2124,7524,2125,5725,5723,77151.70042.407
26/01/2125,2724,7124,9424,9424,35790022.507