BRPR3 (BR PROPERT ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.670
  • keyboard_arrow_down0,54%
  • 19,32B
  • 09/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/04/218,808,808,848,958,795.0491.087.0009.626.945
08/04/218,888,888,788,918,745.6491.712.10015.141.383
07/04/218,768,769,049,058,769.1522.994.70026.572.386
06/04/218,988,988,579,118,557.0912.920.20026.140.140
05/04/218,608,608,568,748,506.4191.645.00014.078.631
01/04/218,558,558,628,718,503.255773.0006.620.826
31/03/218,608,608,798,808,524.8182.284.40019.656.438
30/03/218,788,788,498,838,483.7001.010.3008.796.591
29/03/218,508,508,588,648,453.4211.042.2008.903.109
26/03/218,708,658,798,808,492.838805.8006.995.736
25/03/218,828,778,518,848,387.0011.896.50016.560.587
24/03/218,548,498,678,768,493.014837.1007.265.353
23/03/218,688,638,718,808,623.6371.252.60010.974.062
22/03/218,748,698,558,868,553.3981.740.30015.305.404
19/03/218,818,768,358,768,325.1211.704.10014.772.299
18/03/218,418,368,618,618,314.6361.319.90011.192.494
17/03/218,668,618,538,678,444.8841.576.50013.553.524
16/03/218,628,578,918,918,524.0791.096.6009.523.326
15/03/218,908,858,758,928,745.3891.452.80012.940.671
12/03/218,838,788,688,858,496.3392.768.30024.432.160