BRAP4 (BRADESPAR PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 111.184
  • keyboard_arrow_down0,31%
  • 37,04B
  • 03/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/03/2164,8264,8266,6068,3063,9725.4034.282.600280.815.477
02/03/2166,1966,1964,2466,7662,8616.9882.425.900158.856.725
01/03/2164,5864,5863,3465,5763,1612.1711.815.600117.130.548
26/02/2162,8662,8664,0164,7062,0714.3153.308.100208.579.311
25/02/2163,6963,6966,2266,9663,0416.0952.731.900176.783.790
24/02/2166,1766,1764,5666,3463,9811.3032.046.600133.839.349
23/02/2164,2064,2063,9464,6662,3513.5772.279.800144.971.737
22/02/2163,3563,3563,8065,3062,7713.388 142.101.875
19/02/2165,1965,1964,5465,5563,6610.5011.637.900106.363.853
18/02/2164,4064,4064,4065,5863,7714.7422.411.400155.334.329
17/02/2164,0164,0163,2564,4263,1716.8833.078.900196.377.107
12/02/2162,6062,6062,3162,8761,8112.8012.091.700130.644.005
11/02/2162,8062,8063,7563,7762,408.1241.772.500111.635.900
10/02/2163,0663,0663,5064,2162,7912.5542.126.400134.701.426
09/02/2163,1663,1663,4964,1562,397.1671.079.50068.199.214
08/02/2163,2763,2762,7964,7962,7313.1732.229.000142.291.826
05/02/2163,0763,0762,2263,5061,847.7701.347.50084.663.439
04/02/2161,5161,5163,1164,1961,5112.5672.634.100165.075.795
03/02/2162,4062,4061,6063,5261,4817.5103.737.100234.058.666
02/02/2161,0661,0665,2565,2560,9125.9384.774.000295.600.775