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

Ibovespa

Desconectado
  • 111.439
  • keyboard_arrow_down2,06%
  • 29,27B
  • 17/09/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/09/21107,14107,14109,18109,18106,9270.4959.210.344989.900.130
16/09/21109,44109,44109,77110,12109,0469.4487.889.034863.529.283
15/09/21110,68110,68111,74111,74110,3276.3697.202.755797.523.410
14/09/21111,70111,70112,02112,83111,4147.6997.813.712875.871.770
13/09/21112,12112,12111,68112,65111,05103.0248.031.756898.775.157
10/09/21109,88109,88112,30112,45109,88139.88913.873.5441.540.133.850
09/09/21111,51111,51109,55112,22108,10104.08713.771.4031.508.338.655
08/09/21109,08109,08113,19113,27108,82101.53016.062.8141.766.490.425
06/09/21113,48113,48112,00113,61111,7337.5585.936.640671.375.546
03/09/21112,09112,09113,01113,21111,2379.6408.596.656962.664.313
02/09/21112,15112,15114,14114,14112,1170.9755.842.788661.056.738
01/09/21114,80114,80114,15115,45113,5565.3595.198.027596.235.570
31/08/21114,08114,08114,98115,57113,3581.8655.872.083670.562.269
30/08/21115,08115,08115,75115,82114,7964.3985.993.197690.872.888
27/08/21116,18116,18114,65116,18114,51124.5734.813.849556.141.237
26/08/21114,07114,07115,66116,25114,0751.8616.585.953757.598.130
25/08/21116,14116,14115,11116,14114,6652.2294.818.302556.173.583
24/08/21115,63115,63114,55115,89114,2469.2586.919.108798.472.569
23/08/21113,05113,05113,65113,94112,5954.6574.762.182539.050.191
20/08/21113,65113,65111,49113,87111,3786.0657.583.211856.378.582