BOEI34 (BOEING DRN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/211.242,001.242,001.289,991.289,991.237,0013226290.734
04/03/211.258,001.258,001.304,001.304,011.239,0011175224.281
03/03/211.297,001.297,001.289,011.350,001.289,01311.7952.395.988
02/03/211.275,001.275,001.288,911.292,001.267,0094670853.711
01/03/211.269,001.269,001.239,011.269,001.239,0116101127.137
26/02/211.189,001.189,001.203,971.204,001.189,004303364.775
25/02/211.209,001.209,001.238,001.240,001.209,0094049.429
24/02/211.239,981.239,981.157,001.239,981.154,009126150.045
23/02/211.147,001.147,001.170,001.170,001.130,0012113130.529
19/02/211.167,001.204,961.204,961.204,961.204,9611011.670
18/02/211.141,001.178,111.202,891.202,891.178,1163236.779
17/02/211.174,001.212,191.177,081.215,291.177,0810126147.017
12/02/211.141,001.178,111.178,111.178,111.178,11111.141
11/02/211.138,001.175,021.181,211.189,471.175,0244146.829
10/02/211.144,101.181,321.182,141.185,091.175,955318364.330
09/02/211.162,001.199,801.177,801.205,381.177,80141.2421.446.710
08/02/211.124,801.161,391.166,961.166,961.152,71106977.518
05/02/211.116,401.152,711.174,091.178,221.148,58176223250.100
04/02/211.145,701.182,971.184,411.187,411.180,808114130.746
03/02/211.114,601.150,861.113,481.150,861.112,0342830.496