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
12/11/1932,5932,5932,3832,7032,006.8651.285.40041.628.578
11/11/1932,4732,4732,7032,7532,278.4971.351.40043.814.236
08/11/1933,1433,1433,1033,1632,578.5691.438.50047.400.803
07/11/1933,4733,4733,2733,6533,205.261905.60030.286.154
06/11/1933,2433,2433,0033,2432,495.5111.053.60034.764.510
05/11/1933,0833,0833,2333,4432,734.820933.10030.795.704
04/11/1933,2033,2032,6533,2932,614.6892.644.20087.102.834
01/11/1932,5832,5832,2032,7332,196.5871.248.70040.680.525
31/10/1932,0132,0132,3732,5631,487.2061.481.50047.210.032
30/10/1932,6732,6732,4032,8032,046.6031.142.00036.975.606
29/10/1932,5432,5432,5232,8032,167.0631.258.90040.815.686
28/10/1932,5232,5232,1932,8632,116.4801.205.60039.235.443
25/10/1932,1932,1931,1132,2631,057.4681.586.00050.635.005
24/10/1930,9330,9331,5031,5730,808.2681.472.10045.600.776
23/10/1931,2931,2931,4531,7031,234.532795.80025.016.610
22/10/1931,4531,4531,5931,6831,309.2891.871.00058.900.414
21/10/1931,5531,5531,2631,6131,107.7011.609.40050.572.662
18/10/1931,1631,1631,9131,9931,017.7351.727.10054.160.085
17/10/1931,8031,8032,1532,1531,616.9181.342.40042.664.478
16/10/1932,0332,0332,4232,4231,819.8101.525.20048.854.105