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
17/01/2015,2415,2415,5615,5615,106.8202.786.40042.454.731
16/01/2015,5415,5415,7015,7215,345.5441.413.90021.879.436
15/01/2015,6715,6715,6915,6915,199.8353.269.10050.299.869
14/01/2015,7015,7015,5215,7015,387.4281.931.20030.042.266
13/01/2015,5615,5615,4815,5615,274.1741.636.00025.203.875
10/01/2015,3015,3015,3015,6815,156.4172.537.70039.038.628
09/01/2015,3015,3015,4215,4615,095.9091.820.50027.865.364
08/01/2015,3015,3015,8215,8215,2711.0234.209.30064.821.174
07/01/2015,7515,7515,2015,7514,897.8883.133.40048.057.641
06/01/2015,2015,2015,5515,5515,108.1642.401.40036.509.383
03/01/2015,6015,6014,6915,6014,519.8873.585.90054.694.396
02/01/2014,7014,7014,4914,7014,248.3471.982.70028.912.878
30/12/1914,4814,4814,2014,4814,045.0631.824.50026.220.128
27/12/1914,2014,2014,3014,3814,023.8381.351.10019.134.048
26/12/1914,1614,1614,1614,1613,725.2293.032.30042.586.053
23/12/1914,1614,1613,8214,1813,6011.2822.710.10037.758.078
20/12/1913,8013,8014,2214,2213,806.9723.566.80049.609.274
19/12/1914,1814,1814,5414,5414,155.9751.813.30025.858.789
18/12/1914,4514,4514,1514,4914,068.9142.308.50033.021.694
17/12/1914,1514,1514,4514,4914,148.1801.713.00024.370.590