BRAP4 (BRADESPAR PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/05/2173,9073,9071,2673,9971,2415.9143.107.900226.667.787
05/05/2170,8470,8470,7172,2170,2121.0683.486.100247.513.210
04/05/2170,2070,2070,9371,6570,1013.8622.533.500178.962.250
03/05/2170,9370,9371,7971,9570,0712.2061.979.700140.289.076
30/04/2171,0171,0171,9972,3270,7619.3243.404.100243.007.688
29/04/2172,7672,7674,2674,7672,0819.6702.990.000218.422.231
28/04/2173,8473,8473,5074,2372,9915.5832.482.600183.309.496
27/04/2172,9672,9673,5073,9472,3714.1132.326.700170.111.184
26/04/2173,3573,3573,5273,8871,8316.1102.971.700216.681.605
23/04/2172,7872,7873,6174,3872,3620.0683.192.600233.155.450
22/04/2173,0173,0173,2373,7772,1616.1522.939.500214.031.659
20/04/2172,7772,7774,0074,0072,0110.7282.123.200154.448.610
19/04/2174,0074,0072,9574,4372,8021.2303.548.100261.853.005
16/04/2172,8572,8572,4773,2271,7212.0532.087.000151.298.036
15/04/2172,4772,4772,1472,6471,8512.0992.134.800154.273.519
14/04/2171,9071,9069,9072,3269,8814.3792.689.200192.310.499
13/04/2170,0670,0669,3070,6368,5514.5842.958.400206.346.473
12/04/2169,4369,4369,1269,4368,3610.7472.160.000148.816.688
09/04/2168,8968,8968,1069,4268,0415.2802.531.600174.544.543
08/04/2168,7068,7067,8669,4067,8614.4782.710.800186.291.987