BSEV3 (BIOSEV 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
17/01/205,925,924,995,974,932.119981.9005.390.640
16/01/204,954,954,334,994,331.351657.6003.159.719
15/01/204,304,304,004,414,001.064444.8001.907.293
14/01/203,953,954,104,203,71679270.2001.069.848
13/01/203,903,903,614,253,611.025450.9001.820.198
10/01/203,603,603,874,043,52496206.000769.872
09/01/203,873,874,314,503,70840343.8001.400.006
08/01/204,254,254,104,674,021.319617.2002.682.301
07/01/204,104,103,204,103,191.087584.3002.157.754
06/01/203,133,132,903,242,90547273.400855.089
03/01/202,892,892,822,902,7116999.400277.373
02/01/202,812,812,892,892,808843.300122.302
30/12/192,832,832,852,952,8311857.400165.995
27/12/192,812,812,892,892,815812.10034.203
26/12/192,872,872,902,902,858321.40061.434
23/12/192,892,892,882,902,855317.70050.923
20/12/192,812,812,872,902,806333.40094.917
19/12/192,782,782,902,922,779952.400148.021
18/12/192,862,862,792,952,77145115.800330.094
17/12/192,772,772,822,842,777727.00075.636