BRPR3 (BR PROPERT 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
24/06/228,808,808,748,808,596.2012.699.70023.616.942
23/06/228,678,678,558,958,559.6186.566.40056.591.003
22/06/228,558,558,388,688,358.9913.715.50031.883.677
21/06/228,448,448,438,538,394.3671.438.90012.153.531
20/06/228,408,408,528,708,394.8141.946.90016.474.652
17/06/228,528,528,538,698,526.8382.249.00019.291.379
15/06/228,668,668,648,858,605.9952.224.70019.377.090
14/06/228,588,588,458,628,438.8582.426.10020.766.721
13/06/228,458,458,528,588,396.7942.353.90019.958.594
10/06/228,608,608,738,868,598.8762.503.70021.862.131
09/06/228,818,818,708,908,656.7182.591.50022.862.807
08/06/228,698,698,518,898,484.7702.471.20021.537.657
07/06/228,598,598,638,648,473.7962.404.40020.630.803
06/06/228,658,658,878,988,652.9591.642.70014.376.528
03/06/228,788,788,738,848,693.7331.523.00013.341.013
02/06/228,768,768,718,808,712.4741.361.10011.917.363
01/06/228,668,668,828,848,654.8321.890.40016.501.224
31/05/228,828,828,828,908,744.0972.767.20024.388.472
30/05/228,798,798,848,978,757.0195.906.20052.121.415
27/05/228,858,858,829,018,806.6401.882.90016.770.842