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
16/04/2110,4710,4710,0810,5110,0013.9914.167.10043.095.597
15/04/2110,0710,079,7610,169,697.9326.141.30060.501.230
14/04/219,769,769,809,869,624.3061.508.80014.725.147
13/04/219,799,799,9910,029,744.9802.173.20021.394.156
12/04/219,989,9810,1810,219,965.9541.742.80017.538.232
09/04/2110,1410,1410,1910,2910,013.8061.351.90013.656.424
08/04/2110,2010,2010,0110,219,953.9551.348.60013.606.315
07/04/2110,0010,0010,0310,109,874.1561.306.20013.028.146
06/04/2110,0310,0310,0010,159,867.3042.312.60023.140.855
05/04/219,859,859,869,999,795.7351.745.90017.252.389
01/04/219,799,799,689,899,586.3801.873.70018.317.054
31/03/219,679,679,709,729,429.5643.554.60034.137.962
30/03/219,759,759,339,809,315.9311.834.40017.718.365
29/03/219,309,309,459,589,272.9111.031.7009.695.435
26/03/219,489,489,609,679,374.3691.468.00013.969.160
25/03/219,579,579,259,639,006.0721.751.10016.471.614
24/03/219,229,229,189,409,166.5591.736.10016.140.109
23/03/219,149,149,299,479,145.5671.788.90016.587.527
22/03/219,339,339,309,489,205.9691.690.70015.784.735
19/03/219,309,309,149,559,076.0473.476.50032.381.498