BRSR6 (BANRISUL PNB) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/2113,1013,1012,7813,1012,678.0843.140.30040.528.212
04/03/2112,6712,6712,2212,8512,2211.0972.991.50037.928.385
03/03/2112,1812,1812,1012,3511,816.3532.428.70029.327.415
02/03/2112,1012,1011,9012,2511,5910.1903.456.40041.440.081
01/03/2111,9811,9812,9012,9211,988.3743.327.50041.057.107
26/02/2112,6412,6412,8513,0012,526.6832.502.40031.738.289
25/02/2112,7912,7913,1813,2212,776.3532.235.00029.156.901
24/02/2113,1813,1813,0913,3313,004.0861.520.30020.037.436
23/02/2113,0813,0812,6513,2112,656.3452.037.80026.473.751
22/02/2112,4912,4912,7112,7312,4110.451 41.359.343
19/02/2113,2013,2013,1813,2513,053.2911.124.20014.784.083
18/02/2113,1813,1813,2013,3113,123.9951.264.80016.693.377
17/02/2113,2213,2213,2313,3113,123.7121.202.10015.881.463
12/02/2113,2313,2313,4013,4813,204.6441.929.90025.659.229
11/02/2113,4013,4013,6113,9713,374.4451.873.50025.518.296
10/02/2113,4213,4213,6713,6913,325.5531.700.90022.815.647
09/02/2113,6613,6613,3613,6613,294.1841.284.50017.337.262
08/02/2113,4113,4113,3613,5513,324.2801.441.50019.339.323
05/02/2113,5013,5013,6613,7213,434.6011.661.20022.490.704
04/02/2113,6513,6513,6013,7213,533.6311.094.00014.910.776