BRGE3 (ALFA CONSORC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/08/209,669,669,669,669,6614003.864
04/08/209,669,669,669,669,6622001.932
03/08/209,559,559,809,809,5556005.836
30/07/209,999,9910,0010,009,9934003.997
29/07/2010,3310,339,5310,339,52144.30043.035
28/07/209,869,8610,0410,049,8666005.973
27/07/2010,0410,0410,4110,8010,0391.60016.791
24/07/2010,9310,9310,5111,0010,44101.50015.939
23/07/2010,5110,5112,6112,6110,51223.20038.859
22/07/2012,6012,6015,5517,9911,9215926.700417.355
21/07/2015,9315,9311,2117,0010,2014520.600282.886
20/07/2011,0011,009,9113,009,908613.900159.179
17/07/209,899,899,459,899,4533002.879
16/07/209,469,469,4910,509,45101.10010.814
14/07/209,509,509,059,509,0522001.855
13/07/209,209,209,219,219,2023002.761
10/07/209,019,019,019,019,0125004.505
09/07/209,029,029,009,029,0055004.506
06/07/209,509,509,509,509,5046005.700
03/07/209,449,449,449,449,441100944