BOVA11 (ISHARES BOVA CI) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/12/19106,44106,44106,20106,99105,8751.7224.201.120447.967.029
04/12/19106,10106,10105,30106,19105,1062.7605.532.730585.445.304
03/12/19105,00105,00105,15105,29104,1025.9182.966.310310.319.862
02/12/19104,81104,81104,60105,25104,5572.6984.392.120461.127.979
29/11/19104,35104,35104,38104,70103,7012.0642.358.810245.456.445
28/11/19104,38104,38103,46104,38103,2019.8902.597.560270.110.693
27/11/19103,68103,68103,30104,00102,2933.4973.266.080337.370.019
26/11/19103,44103,44104,13104,13102,4661.0167.627.410785.749.027
25/11/19104,25104,25104,79104,87104,0647.7592.800.260292.528.539
22/11/19104,60104,60103,57104,60103,2173.3126.062.500630.823.790
21/11/19103,50103,50102,05103,50102,0433.6603.130.050321.803.079
19/11/19101,96101,96102,67102,97101,4333.2354.799.720489.955.847
18/11/19102,00102,00103,95103,95102,0034.5654.149.950426.467.651
14/11/19102,55102,55102,28102,81101,8524.0863.167.590324.328.810
13/11/19102,37102,37102,33102,82101,3147.3526.110.390623.122.742
12/11/19102,45102,45103,90103,98102,2467.9996.981.450717.669.816
11/11/19104,24104,24103,08104,34102,8136.7225.342.860555.148.103
08/11/19103,40103,40104,50104,90103,1132.7334.693.780488.298.463
07/11/19105,31105,31104,76105,63104,5351.0094.598.140483.945.087
06/11/19104,35104,35104,95105,60103,2442.3767.805.360814.952.529