BIOM3 (BIOMM 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
20/10/2016,5716,5717,1517,1516,45254.70078.128
19/10/2016,8416,8416,7417,7816,7418652.500896.520
16/10/2016,6016,6017,0217,0416,438516.000267.891
15/10/2016,9016,9015,9917,3815,999230.700515.175
14/10/2016,1016,1015,9516,1515,90387.900126.337
13/10/2016,2016,2016,2816,3916,00386.300101.628
09/10/2016,2816,2516,1316,3716,12348.900144.817
08/10/2016,1616,1316,4216,4216,02518.600139.700
07/10/2016,1016,0716,5716,7515,9911232.100524.368
06/10/2016,4316,4016,6616,7716,24384.70077.568
05/10/2016,5216,4916,4716,7516,227216.600273.393
02/10/2016,4616,4316,5817,1616,43588.700144.897
01/10/2016,6216,5916,5716,8716,48456.00099.999
30/09/2016,6016,5716,6116,7615,9919259.900981.057
29/09/2016,4916,4616,6316,7216,187814.700242.216
28/09/2016,8816,8516,7717,2616,4219245.700774.407
25/09/2016,6516,6216,7716,7716,38587.600125.955
24/09/2016,5516,5216,4916,6716,307213.000214.995
23/09/2016,2016,1717,0617,1216,177019.800335.098
22/09/2016,5516,5216,2016,7016,205110.600174.699