BBAS3 (BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
20/04/2130,1030,1029,6330,4629,6339.04623.448.800707.350.590
19/04/2129,6229,6229,8030,1929,5733.04321.396.900636.691.359
16/04/2129,7729,7729,5929,8529,5029.85712.916.500383.477.666
15/04/2129,6429,6429,6330,0729,3528.50518.173.900539.525.187
14/04/2129,6029,6029,6229,8629,3132.57119.720.400584.524.745
13/04/2129,5529,5529,4429,6829,1321.83013.239.400389.509.415
12/04/2129,5529,5529,4529,5529,2318.6769.663.800284.177.696
09/04/2129,1929,1929,1129,6829,0835.16721.269.600624.651.355
08/04/2129,1129,1129,5229,5929,0036.72317.961.400523.803.343
07/04/2129,3629,3629,5229,9429,2435.30319.617.700578.968.182
06/04/2129,5529,5529,9830,1029,4533.82913.847.900410.360.224
05/04/2129,9129,9130,1630,3529,6225.71312.511.500374.832.149
01/04/2129,9529,9530,7730,8029,9041.13912.908.100388.590.226
31/03/2130,4530,4530,6530,7430,2324.92312.536.100382.060.481
30/03/2130,7230,7229,6430,7829,6135.11717.286.700524.753.125
29/03/2129,8029,8029,6130,0729,3031.90114.477.900430.477.455
26/03/2129,6629,6629,6029,9229,2128.25614.442.000427.903.382
25/03/2129,5629,5629,2029,8429,0134.23117.702.600522.897.710
24/03/2129,1429,1429,8830,2929,1036.84218.103.100537.530.227
23/03/2129,6829,6830,7730,7829,6839.48121.292.300643.151.685