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
15/07/2040,7240,7241,0041,3640,0011.1632.337.80094.919.309
14/07/2040,7240,7238,5040,9838,1619.7324.560.700182.268.855
13/07/2038,1538,1538,0039,1338,0014.9093.509.900136.030.165
10/07/2037,5637,5636,6737,9336,5112.5063.561.100133.493.863
09/07/2036,8236,8237,2137,2636,607.7531.548.40057.065.608
08/07/2037,1737,1736,7937,3436,489.9802.011.50074.643.480
07/07/2036,5336,5336,5136,7836,296.8371.133.10041.354.819
06/07/2036,4636,4636,1836,7936,119.8601.902.80069.478.124
03/07/2035,9935,9935,7536,1835,643.859663.50023.838.073
02/07/2035,9635,9635,6636,1435,559.6121.802.90064.787.100
01/07/2035,4435,4436,5136,6635,0816.5014.051.700143.665.844
30/06/2036,5136,5136,0036,9935,9211.6612.670.00097.401.898
29/06/2036,3436,3436,4336,7835,926.9941.694.20061.516.964
26/06/2036,4336,4336,6137,3836,157.1581.606.40058.979.430
25/06/2036,9736,9736,9536,9736,105.8331.152.10042.138.586
24/06/2036,5336,5336,9437,0136,126.6611.563.30057.176.783
23/06/2036,8236,8236,7437,2936,438.3331.706.20063.066.441
22/06/2036,0736,0736,1936,3635,6711.2881.927.70069.416.810
19/06/2036,0636,0637,2137,2935,9712.5822.833.100103.467.950
18/06/2037,1337,1337,1937,4036,667.5802.295.80085.162.970