BMEB3 (MERC 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
18/08/2211,2111,2111,0711,2111,0771.20013.298
17/08/2212,2612,2611,6912,2611,5244004.702
12/08/2211,7011,7011,7011,7011,7014004.680
10/08/2211,7911,7910,2611,7910,2666006.921
09/08/2210,2510,2510,2610,2610,2525005.127
08/08/2210,2510,2510,1010,2510,1034004.055
05/08/2210,0910,0910,1010,1010,0991.70017.169
04/08/2210,1010,1010,1010,1010,1071.00010.100
27/07/2210,2410,2410,5710,5710,24121.80018.712
25/07/2210,5110,5111,1111,1110,51101.40015.262
22/07/2210,9510,9511,2711,2710,9566006.613
18/07/2211,2711,2711,2711,2711,2711001.127
13/07/2211,3611,3611,3611,3611,3611001.136
08/07/2211,3611,3611,0511,3611,0531.80019.921
07/07/2211,0511,0511,0511,0511,0511001.105
04/07/2211,0511,0511,0911,0911,0522002.214
28/06/2211,1511,1511,1511,1511,1511001.115
27/06/2211,2011,2011,2711,2711,2051.30014.612
23/06/2211,2811,2811,4611,4611,2736006.839
21/06/2211,5111,5111,7111,7311,5134004.668