BSEV3 (BIOSEV ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 114.381
  • keyboard_arrow_down1,10%
  • 14,70B
  • 14/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/02/205,765,765,896,375,70810308.1001.864.760
13/02/205,885,885,846,075,41642325.6001.899.451
12/02/205,865,866,376,775,751.397634.8003.881.325
11/02/206,156,154,726,514,642.3351.055.8006.204.871
10/02/204,664,665,325,324,60541219.3001.048.399
07/02/205,205,205,585,585,11556178.800939.944
06/02/205,665,665,996,185,62493139.700822.628
05/02/205,995,996,286,285,9037299.400598.391
04/02/206,106,106,226,456,05484173.3001.074.737
03/02/206,206,206,176,306,05494218.4001.354.519
31/01/206,176,176,126,705,97600229.8001.422.905
30/01/206,086,086,706,715,94662255.1001.593.827
29/01/206,806,807,357,356,75624155.5001.087.022
28/01/207,157,157,217,557,01622218.8001.591.600
27/01/207,107,107,427,916,511.486394.1002.858.864
24/01/207,467,467,127,787,002.028669.1004.999.775
23/01/206,986,986,537,306,471.376580.1004.068.077
22/01/206,706,707,107,105,222.9461.255.9007.720.491
21/01/206,206,207,829,986,105.5363.107.90026.884.875
20/01/207,677,676,307,706,302.5461.111.9007.591.741