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
11/12/1915,8615,8615,9015,9415,503.262932.10014.690.643
10/12/1915,9015,9016,2016,2015,771.789846.10013.443.982
09/12/1916,0916,0916,0816,4816,083.101802.50012.977.396
06/12/1916,0816,0816,2716,3215,961.455401.9006.462.709
05/12/1916,1716,1715,9816,4015,702.574721.20011.593.415
04/12/1916,0116,0116,1016,2215,672.214715.90011.390.351
03/12/1915,8915,8916,4016,4915,893.8442.021.90032.727.167
02/12/1916,4116,4116,8116,8316,383.919718.10011.875.919
29/11/1916,6716,6716,5616,9016,242.9431.667.20027.402.325
28/11/1916,4516,4516,4216,6816,301.086237.8003.913.686
27/11/1916,5316,5316,3116,8015,934.590736.90011.948.445
26/11/1916,3116,3116,7416,7416,313.038731.30012.006.541
25/11/1916,8016,8016,7016,8116,234.635902.30014.891.635
22/11/1916,6616,6616,9817,1116,502.934613.50010.233.396
21/11/1917,1517,1516,0117,3015,859.5092.937.30047.973.983
19/11/1915,9015,9016,5016,5515,794.1822.957.20047.200.019
18/11/1916,4516,4517,1717,4016,454.1791.052.20017.516.813
14/11/1917,1517,1516,8617,1516,682.981587.9009.971.458
13/11/1916,8616,8617,4217,4216,866.4172.031.90034.552.048
12/11/1917,4217,4218,0018,0917,254.416919.90016.091.346