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
01/07/2295,6395,6394,3695,8593,8182.3547.251.049688.808.271
30/06/2295,0095,0094,5095,7994,2670.7078.318.924790.957.483
29/06/2296,0096,0097,3797,6695,6567.3434.838.219466.402.005
28/06/2297,0597,0598,0798,6396,3778.5427.650.747744.928.775
27/06/2297,3597,3596,0697,6695,8075.3958.069.617783.240.545
24/06/2295,4795,4795,5595,8994,51105.62414.391.5691.369.829.951
23/06/2294,6694,6696,4696,7994,3858.0196.550.564623.344.817
22/06/2296,0396,0395,2496,8994,65104.4228.039.681772.006.396
21/06/2296,4096,4097,0797,4995,6071.3496.969.384672.449.588
20/06/2296,2996,2996,2096,8794,8386.7777.181.682690.891.856
17/06/2296,2196,2197,5997,5994,91169.50421.181.6602.030.479.241
15/06/2299,3899,3899,61100,3298,3094.94610.162.4431.011.103.169
14/06/2298,3698,3699,2299,5897,63102.7819.883.506973.467.619
13/06/2299,1299,12100,10100,2398,07146.33015.056.0551.490.598.048
10/06/22101,82101,82102,40102,55100,87121.21910.689.3861.087.773.753
09/06/22103,68103,68104,19104,74103,2371.6998.339.926866.774.594
08/06/22104,60104,60105,23106,25104,19126.9197.977.701837.142.542
07/06/22106,15106,15105,88106,54105,47106.5895.187.881550.513.884
06/06/22106,42106,42107,61108,02106,0640.9164.548.920486.013.222
03/06/22107,48107,48107,90107,90106,97106.6968.974.759963.937.664