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
18/01/217,287,286,937,286,85638228.1001.634.655
15/01/216,836,836,596,846,51242109.000731.656
14/01/216,596,596,396,636,3915078.100511.725
13/01/216,396,396,506,585,94349176.8001.118.340
12/01/216,656,656,596,686,4421481.800538.323
11/01/216,606,606,416,696,16446158.7001.043.922
08/01/216,406,405,886,405,88496230.6001.444.042
07/01/215,955,955,855,985,60254119.100699.569
06/01/215,805,805,605,845,59283113.300650.992
05/01/215,755,755,335,795,24463217.4001.222.814
04/01/215,335,335,485,705,2621959.600327.439
30/12/205,375,375,495,645,329428.100153.450
29/12/205,495,495,415,675,3016891.400500.377
28/12/205,335,335,255,465,20195110.700596.902
23/12/205,255,255,185,355,15178114.000597.479
22/12/205,125,125,155,205,039834.200175.152
21/12/205,145,155,065,214,8533287.200441.967
18/12/205,065,075,105,205,0210473.100373.582
17/12/205,085,095,115,175,087358.800300.509
16/12/205,165,175,165,185,118555.700286.161