BKBR3 (BK BRASIL) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
07/04/207,707,707,868,127,638.5762.154.80016.850.648
06/04/207,507,508,218,227,504.9291.531.50011.932.757
03/04/207,817,818,458,457,506.6201.413.40011.021.008
02/04/208,578,578,278,577,894.325962.6007.933.042
01/04/208,108,108,518,567,824.7551.132.0009.184.745
31/03/209,069,069,499,708,946.9942.228.30020.429.098
30/03/209,559,5510,0010,179,006.4031.909.40017.855.239
27/03/2010,0510,059,5010,229,1411.1452.436.30024.060.157
26/03/2010,0010,008,5510,568,5517.4744.227.70042.404.264
25/03/208,868,867,908,867,5013.2833.230.10026.210.403
24/03/207,907,908,008,757,718.3652.302.90018.784.882
23/03/207,357,358,078,286,949.5461.969.60014.778.883
20/03/208,328,328,208,807,9611.1891.875.30015.653.674
19/03/208,008,006,508,566,048.9471.909.80014.205.309
18/03/206,856,858,498,656,0811.8384.026.60028.179.242
17/03/209,209,209,209,428,4313.5424.257.20038.020.972
16/03/209,009,009,089,508,618.0471.334.30012.142.229
13/03/2010,3310,3310,6010,619,1213.0223.153.70032.365.670
12/03/209,599,599,5710,078,985.5562.431.00023.042.620
11/03/2011,5211,5211,8412,1410,209.0302.310.90026.869.410