IBOV11 (IBOVESPA IBO) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/11/20106.784,00106.784,00106.784,00106.784,00106.784,0035168.9557.363.290.720
14/10/2099.348,00107.299,04107.299,04107.299,04107.299,0433897.7169.707.889.168
16/09/20100.155,00106.331,43106.331,43106.331,43106.331,439815.4111.543.488.705
12/08/20101.380,00106.459,18106.459,18106.459,18106.459,18473130.26913.206.671.220
15/07/20101.452,00108.410,57108.410,57108.410,57108.410,5734355.1845.598.527.168
17/06/2096.082,00107.019,32107.019,32107.019,32107.019,32811209.23120.103.332.942
13/05/2077.753,00104.358,18104.358,18104.358,18104.358,1818336.5222.839.695.066
15/04/2079.397,00106.130,57106.130,57106.130,57106.130,571.193412.10932.720.218.273
18/03/2064.552,00107.604,75107.604,75107.604,75107.604,75594132.4538.550.106.056
12/02/20116.951,00125.501,23125.501,23125.501,23125.501,23409195.43622.856.435.636
15/01/20116.403,00123.695,28123.695,28123.695,28123.695,2818840.9634.768.216.089
18/12/19114.023,00124.441,93124.441,93124.441,93124.441,93670225.82525.749.243.975