BKBR3 (BK BRASIL 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
27/11/2011,0711,0711,1311,2010,913.8061.146.30012.695.572
26/11/2011,1411,1411,0611,2710,842.7901.019.40011.259.929
25/11/2011,0911,0910,6911,0910,427.3202.327.00024.990.158
24/11/2010,6910,6910,5410,7510,408.5332.205.20023.409.455
23/11/2010,5210,5210,5510,6310,396.4311.795.50018.810.916
20/11/2010,5010,5010,8310,8610,457.9232.644.80027.873.201
19/11/2010,8010,8010,7910,9610,4712.7303.485.60037.509.549
18/11/2010,8510,8511,2611,2810,7011.3823.662.40039.999.882
17/11/2011,0411,0411,3011,5410,968.5242.882.90032.232.550
16/11/2011,4011,4011,5011,5811,2211.2203.646.80041.629.505
13/11/2011,3011,3011,2411,6110,956.6762.124.80024.017.713
12/11/2011,2411,2411,5011,7410,986.5751.844.50020.722.312
11/11/2011,6511,6511,6511,8311,305.7851.426.50016.533.223
10/11/2011,6511,6511,7511,9711,537.2811.663.40019.436.510
09/11/2011,7811,7811,0811,8010,9512.7543.995.60045.821.025
06/11/2010,6810,6810,1710,859,9510.4152.987.30031.435.140
05/11/2010,4110,4110,3810,5310,164.0491.009.80010.430.470
04/11/2010,2210,229,8510,289,804.3121.110.50011.226.972
03/11/209,659,659,9110,049,558.9122.417.90023.561.557
30/10/209,749,749,9910,059,616.7891.813.10017.631.464