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
11/12/1936,4036,4036,1536,4935,835.5561.038.70037.669.482
10/12/1936,1536,1536,0536,1535,478.1171.217.40043.732.392
09/12/1935,9435,9436,3536,4435,665.597867.00031.254.446
06/12/1935,7335,7335,5335,8035,416.382904.00032.230.941
05/12/1935,4235,4234,7035,6034,547.7051.580.40055.567.704
04/12/1934,4434,4434,6034,8734,444.602775.10026.822.502
03/12/1934,4334,4335,0535,0934,305.4201.069.80036.853.212
02/12/1935,1235,1234,0135,1734,018.5211.247.60043.546.412
29/11/1934,2034,2034,6534,6534,046.246930.70031.889.394
28/11/1934,2034,2034,7535,0034,205.531850.80029.343.573
27/11/1934,8134,8134,5834,9034,227.5921.049.00036.310.537
26/11/1934,8234,8234,0034,8633,767.6791.436.80049.532.226
25/11/1933,9633,9634,2034,6833,908.9171.710.50058.511.586
22/11/1934,0934,0933,2534,0933,195.3061.047.00035.417.558
21/11/1933,2633,2632,4933,2632,466.4301.167.10038.517.045
19/11/1932,6932,6932,7332,8732,275.8061.096.10035.618.943
18/11/1932,3932,3933,0033,0032,227.1071.248.00040.441.499
14/11/1932,1632,1631,9732,3731,837.9891.606.30051.743.902
13/11/1931,9531,9532,4032,5131,756.8511.575.30050.364.529
12/11/1932,5932,5932,3832,7032,006.8651.285.40041.628.578