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

Ibovespa

Desconectado
  • 119.646
  • keyboard_arrow_down0,82%
  • 20,61B
  • 20/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/219,519,519,549,649,452.410744.1007.101.725
19/01/219,579,579,609,669,403.974918.0008.763.466
18/01/219,539,539,619,769,512.836836.4008.025.922
15/01/219,609,609,789,789,602.6931.030.9009.941.876
14/01/219,819,819,699,839,455.4851.501.00014.526.810
13/01/219,579,579,469,649,325.4891.633.10015.546.251
12/01/219,509,509,209,519,066.7061.555.50014.461.378
11/01/219,169,169,309,369,114.9491.413.10012.967.051
08/01/219,389,389,129,459,114.2321.520.80014.210.920
07/01/219,129,129,349,479,115.7431.529.80014.144.400
06/01/219,309,309,669,669,304.5401.952.50018.352.047
05/01/219,679,679,589,769,406.0921.874.40018.019.293
04/01/219,629,629,9510,009,564.8031.435.70013.962.599
30/12/209,909,909,9810,069,874.1761.220.10012.108.133
29/12/209,989,9810,1410,169,846.6941.736.10017.253.682
28/12/2010,0710,0710,0910,129,915.4781.271.20012.753.891
23/12/2010,0210,0210,0210,109,937.1221.508.20015.112.849
22/12/2010,0010,0010,3010,309,983.4451.300.70013.088.417
21/12/2010,2510,2510,2010,399,906.5702.359.80024.041.907
18/12/2010,4410,4410,7310,8010,425.1881.716.50018.083.092