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

Ibovespa

Desconectado
  • 113.681
  • keyboard_arrow_down0,78%
  • 16,77B
  • 21/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/02/208,408,408,438,438,4055004.208
20/02/208,408,408,408,408,401100840
19/02/208,508,508,668,668,50132.10018.088
18/02/208,608,609,029,028,6046005.227
17/02/209,039,039,019,039,0055004.509
14/02/209,379,379,259,379,2522001.862
13/02/209,209,209,109,309,1058007.360
12/02/208,908,908,918,918,9071.30011.582
11/02/208,908,908,029,018,00172.20018.473
10/02/209,109,1010,4010,409,10131.90017.955
07/02/2010,2710,279,9510,289,80101.30013.200
06/02/209,889,889,969,999,62213.00029.517
05/02/209,639,639,609,999,6067006.785
04/02/209,959,9510,1510,379,45213.30032.093
03/02/209,479,4710,4610,469,47141.70017.085
31/01/2010,2710,2710,5010,509,66242.70027.414
30/01/209,659,659,1110,379,11347.60073.343
29/01/209,529,5210,0810,089,5281.20011.646
28/01/2010,0010,0010,9010,9010,00122.40024.531
27/01/2010,5910,5910,3910,5910,3933003.137