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
26/11/2010,6610,6610,5210,7210,413.6291.269.10013.451.655
25/11/2010,5510,5510,5910,7810,485.9971.742.30018.469.498
24/11/2010,5710,5710,3010,6710,147.9132.682.10028.053.038
23/11/2010,2210,2210,1210,229,956.8322.293.60023.182.286
20/11/2010,0210,0210,2610,4510,015.5742.075.70021.186.189
19/11/2010,2610,269,9810,279,708.5613.177.50032.161.318
18/11/2010,0010,0010,2710,609,9817.1845.483.10055.994.691
17/11/2010,2110,219,7710,219,6511.0713.775.70037.888.589
16/11/209,759,759,699,869,567.8722.415.40023.524.744
13/11/209,619,619,539,699,475.5502.196.20021.090.583
12/11/209,489,489,609,859,397.9135.611.80054.338.831
11/11/209,649,649,599,799,467.7582.640.60025.577.677
10/11/209,609,609,8610,049,529.0893.181.60031.250.746
09/11/209,869,869,5910,009,3917.9876.694.40065.666.114
06/11/209,209,209,059,318,8716.6038.504.00077.535.252
05/11/209,099,099,089,258,8012.1537.250.10065.136.589
04/11/208,998,998,608,998,4812.8943.659.90032.249.196
03/11/208,558,558,898,908,4113.0444.899.20042.073.068
30/10/208,678,678,858,938,5613.4914.792.10041.560.475
29/10/208,898,898,909,018,609.9314.454.40039.378.891