BSLI3 (BRB BANCO 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
05/05/2137,9937,9938,1242,9937,99749.400375.774
04/05/2138,1238,1238,1238,1238,1061.30049.552
03/05/2138,0038,0038,5038,5038,00132.800106.720
30/04/2138,1238,1238,0238,1238,00286.400243.616
29/04/2138,1238,1238,5838,5838,003111.400434.055
28/04/2138,1238,1238,1238,1238,12130011.436
27/04/2138,1438,1438,8938,8938,12131.60061.260
26/04/2139,0039,0039,0039,0039,0011003.900
23/04/2138,9938,9939,0039,0038,9921.10042.899
22/04/2139,1639,1639,0840,0039,08152.700106.613
20/04/2139,0039,0040,0040,0039,00104.900192.435
19/04/2140,2740,2741,4541,4539,31135.900239.881
16/04/2141,4941,4942,0042,0041,00102.800115.949
15/04/2143,1543,1543,0043,1543,0041.40060.240
14/04/2143,0043,0044,0244,0243,0092.20095.904
13/04/2144,0144,0145,5046,9644,0192.10095.644
12/04/2145,0245,0245,2245,2245,02178.300374.432
09/04/2145,9745,9745,3045,9945,20570031.990
08/04/2146,0046,0047,0047,0046,0093.400156.746
07/04/2147,0047,0047,7347,7447,00117.000330.937