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
03/12/2058,5758,5759,5959,7058,0515.4972.976.500174.183.246
02/12/2059,0859,0860,0760,3557,3620.0644.719.000276.475.466
01/12/2060,2860,2859,3460,4658,9316.7623.998.100238.982.503
30/11/2058,1058,1059,6660,0358,1037.53930.045.0001.751.201.261
27/11/2059,7959,7957,2759,7957,2723.1844.586.200270.697.488
26/11/2057,7157,7156,0657,7155,9811.9182.817.300160.778.639
25/11/2056,3856,3855,4156,7655,2320.1074.074.900229.068.188
24/11/2055,7055,7053,1355,7452,2721.9115.095.400278.010.028
23/11/2053,2153,2151,2053,4850,9920.1994.529.200238.905.633
20/11/2051,0451,0450,8351,1450,386.5921.447.10073.483.762
19/11/2050,7950,7950,1050,9149,9614.4162.886.900145.604.362
18/11/2050,1050,1050,0050,3949,5413.2273.223.300161.239.835
17/11/2050,2450,2448,3850,5348,1721.0986.258.300312.438.594
16/11/2048,6748,6747,7748,8547,0719.6504.839.200232.501.621
13/11/2047,4447,4446,8947,4846,7113.0623.336.000157.442.497
12/11/2046,7546,7546,9947,1346,0317.2274.017.500187.768.638
11/11/2048,9447,0746,9047,4546,4023.3775.844.400285.370.071
10/11/2048,5046,6547,7648,0046,6519.0214.121.000202.156.267
09/11/2049,5647,6748,6748,7447,4315.1383.193.300159.270.685
06/11/2049,5947,7046,6148,2846,6112.1613.654.900181.899.836