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
28/02/20100,60100,6098,94100,6096,26146.00019.480.6401.913.677.208
27/02/2099,2099,20100,08102,8099,20125.02616.404.3001.652.071.422
26/02/20101,90101,90104,40104,42101,1565.11413.641.9001.401.069.784
21/02/20109,45109,45108,80109,50108,5041.3345.453.000594.480.625
20/02/20110,20110,20111,96112,20110,1250.7324.374.160484.235.600
19/02/20112,08112,08111,00112,20110,4350.6437.221.480807.257.129
18/02/20111,14111,14110,15111,14109,3133.5955.605.850616.976.216
17/02/20110,80110,80110,71111,44110,4344.1015.174.010574.448.435
14/02/20110,08110,08111,23111,32109,9035.7065.081.200560.692.447
13/02/20110,90110,90111,39111,68110,5243.7045.415.220601.795.860
12/02/20112,45112,45112,05113,30111,3242.1265.121.470574.731.368
11/02/20111,30111,30109,80111,31109,3951.9425.563.510615.759.462
10/02/20108,79108,79109,30109,95108,0050.2568.601.110933.256.226
07/02/20109,35109,35110,12110,95109,3538.4815.856.080644.363.485
06/02/20110,95110,95112,60113,08110,4560.0618.568.090955.782.564
05/02/20111,77111,77112,76113,40111,7737.0315.399.560606.910.222
04/02/20111,21111,21112,11113,00111,2023.4424.624.730516.614.730
03/02/20110,42110,42109,70111,11109,3042.6825.201.070574.818.599
31/01/20108,90108,90109,00110,21108,9053.7386.028.890659.864.401
30/01/20111,19111,19109,98111,22108,6659.0768.214.790900.845.776