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
03/06/2011,2311,2310,6011,3910,5552.64022.119.600245.089.813
02/06/2010,4210,4210,3910,5610,1750.29421.172.300219.261.293
01/06/2010,4310,439,7510,439,7140.57112.005.400121.898.606
29/05/209,819,819,9510,049,4641.73219.392.500189.266.703
28/05/209,959,9510,3710,389,9533.24014.587.000147.619.816
27/05/2010,4610,4610,2010,489,9529.84814.016.000142.946.275
26/05/2010,0310,0310,4210,519,8431.91318.054.600182.893.324
25/05/2010,1810,1810,1110,6110,1126.95211.733.800120.716.678
22/05/209,659,6510,0910,179,6524.84010.037.80098.140.924
21/05/2010,2110,219,5110,459,5073.96628.994.200290.992.395
20/05/209,479,479,309,889,0448.47719.358.200183.233.152
19/05/209,059,058,989,388,7946.77116.680.400152.504.018
18/05/209,009,008,769,028,5227.42313.816.300121.290.642
15/05/208,408,408,408,678,1535.92213.642.100115.080.165
14/05/208,618,617,758,617,7533.22219.945.600165.599.091
13/05/207,997,997,908,047,7128.69818.019.800141.170.880
12/05/207,827,828,008,417,8241.54629.036.800236.901.753
11/05/207,957,958,158,227,8439.75413.126.500104.807.748
08/05/208,188,188,388,467,9835.57514.834.900121.380.262
07/05/208,148,148,898,898,1364.62425.672.700213.670.186