BRML3 (BR MALLS PAR 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
21/11/1915,6715,6715,6515,7515,4318.1438.092.700126.178.619
19/11/1915,5015,5015,7515,7815,4312.4774.409.00068.413.149
18/11/1915,6615,6615,9016,0415,5818.36217.563.900277.152.881
14/11/1915,7815,7815,4015,8915,3235.45114.362.300225.644.373
13/11/1915,0915,0914,8815,1214,8214.1446.807.200102.298.719
12/11/1915,0715,0715,3215,3214,7914.3885.557.10083.226.454
11/11/1915,2915,2915,0015,3514,7111.8454.035.60061.215.135
08/11/1915,1615,1615,2515,4114,9512.2324.228.40064.190.770
07/11/1915,4115,4115,4615,5015,318.6272.286.40035.255.865
06/11/1915,3915,3915,0615,4815,0513.2345.418.40082.974.823
05/11/1915,2015,2015,3915,4715,0315.9636.536.30099.154.247
04/11/1915,4315,4315,5815,6015,3612.0115.262.80081.332.018
01/11/1915,4715,4715,5615,7215,3118.3275.695.20087.923.667
31/10/1915,3515,3515,2815,3915,0817.9714.975.30076.127.959
30/10/1915,3415,3415,0015,4715,0018.0615.998.90091.731.500
29/10/1915,1515,1515,3915,4815,0519.6657.486.700113.715.566
28/10/1915,3515,3515,0315,3915,0316.0505.539.00084.772.278
25/10/1915,1315,1315,1315,1914,9313.1244.136.30062.372.276
24/10/1915,0515,0514,9115,1314,8117.3966.406.00096.216.711
23/10/1915,0215,0215,1315,1314,8316.3886.565.40098.187.769