BGIP4 (BANESE PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2025,0525,0525,1125,1625,00122.30057.559
17/09/2025,0025,0025,1625,1625,00132.20055.206
16/09/2025,0625,0625,4625,4625,06450012.643
15/09/2025,1325,1325,9425,9425,10216.800173.732
14/09/2025,8825,8825,8126,4525,81440010.402
11/09/2026,4026,4026,0026,4025,75176.300163.054
10/09/2026,2526,2526,2626,2626,2542.00052.501
09/09/2026,9726,9726,9726,9726,9541.20032.362
08/09/2026,7626,7626,9126,9126,7633008.058
04/09/2027,4827,4826,9927,4926,99660016.362
03/09/2027,3927,3927,4327,4327,0133008.183
02/09/2027,4427,4426,7227,5026,7271.40037.967
01/09/2027,3427,3427,0027,8927,00440010.972
31/08/2027,5227,5227,9327,9327,5233008.338
27/08/2027,8227,8226,5827,9326,58101.00027.499
26/08/2027,2327,2327,5727,5726,33660016.185
25/08/2027,4927,4927,4527,5027,21560016.459
24/08/2027,3427,3426,7027,5026,70670018.897
21/08/2026,8826,8826,8826,8826,8822005.376
20/08/2026,4126,4126,0126,5026,00112.10054.860