ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: B3SA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: b3sa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/2024-3,73%-0,4010,3110,4810,2110,55605M49.238
07/11/20240,56%0,0610,7110,6010,4911,01590M40.063
06/11/2024-2,92%-0,3210,6510,7110,5310,76405M34.893
05/11/20241,01%0,1110,9710,7210,6210,98314M26.951
04/11/20244,22%0,4410,8610,5310,5110,88428M26.086
01/11/2024-1,88%-0,2010,4210,6510,3310,65345M27.750
31/10/2024-1,48%-0,1610,6210,7410,5710,75298M23.462
30/10/2024-0,46%-0,0510,7810,8510,7210,87286M20.923
29/10/2024-0,55%-0,0610,8310,8810,7710,92284M26.111
28/10/20241,68%0,1810,8910,7810,7710,95318M30.295
25/10/2024-0,65%-0,0710,7110,7510,6310,80282M26.979
24/10/20241,51%0,1610,7810,6210,5110,78362M27.106
23/10/20240,09%0,0110,6210,5210,4610,62419M31.513
22/10/2024-2,21%-0,2410,6110,7410,5510,81311M25.664
21/10/20241,88%0,2010,8510,6710,6710,85287M36.708
18/10/2024-0,65%-0,0710,6510,7810,5910,82331M23.915
17/10/2024-2,37%-0,2610,7210,8410,6310,88248M33.436
16/10/20241,29%0,1410,9810,8510,7511,01450M28.390
15/10/2024-0,37%-0,0410,8410,9010,7911,00328M32.889
14/10/20241,78%0,1910,8810,6910,6610,98388M25.810
11/10/2024-0,56%-0,0610,6910,7210,5410,75271M18.335
10/10/20240,66%0,0710,7510,7110,7010,83405M37.474
09/10/2024-0,19%-0,0210,6810,6110,5810,74490M28.891
08/10/20241,42%0,1510,7010,4910,3910,78494M32.486
07/10/2024-1,86%-0,2010,5510,8010,4610,81531M29.526
04/10/20240,28%0,0310,7510,7010,6510,76461M29.056
03/10/2024-2,01%-0,2210,7210,7910,6710,84449M44.038
02/10/20242,15%0,2310,9410,9010,7810,98673M42.195
01/10/20240,00%0,0010,7110,8610,7110,93415M33.378
30/09/2024-0,19%-0,0210,7110,6810,5910,80652M31.726
27/09/2024-1,11%-0,1210,7310,8410,6810,95696M39.978
26/09/20240,56%0,0610,8510,8610,7610,971.810M43.018
25/09/2024-4,09%-0,4610,7911,1810,7311,251.281M48.585
24/09/20240,45%0,0511,2511,3611,1711,42960M40.780
23/09/2024-3,45%-0,4011,2011,5511,1911,55660M58.475
20/09/2024-3,33%-0,4011,6012,0011,5712,06648M42.594
19/09/2024-1,07%-0,1312,0012,2212,0012,26628M29.304
18/09/2024-1,06%-0,1312,1312,1812,0912,38515M23.032
17/09/20240,82%0,1012,2612,1312,0312,26220M20.334
16/09/20240,25%0,0312,1612,2012,1012,24301M19.576
13/09/20240,66%0,0812,1312,1512,0912,38794M32.103
12/09/2024-0,66%-0,0812,0512,1511,9412,28569M29.260
11/09/2024-2,49%-0,3112,1312,1911,8412,25757M45.836
10/09/20241,14%0,1412,4412,2212,1712,46865M26.458
09/09/20240,57%0,0712,3012,2312,2112,33169M20.259
06/09/2024-2,86%-0,3612,2312,5112,2212,55342M35.136
05/09/20240,32%0,0412,5912,5312,4312,60238M23.709
04/09/20243,29%0,4012,5512,1212,1212,77563M38.133
03/09/2024-2,25%-0,2812,1512,4512,1212,52468M40.699
02/09/2024-1,97%-0,2512,4312,5912,3712,64195M29.435
30/08/20241,12%0,1412,6812,4312,3712,701.495M52.744
29/08/2024-1,26%-0,1612,5412,6012,4312,67491M45.748
28/08/20240,40%0,0512,7012,5712,5612,76384M41.070
27/08/2024-1,17%-0,1512,6512,8012,6212,83503M26.788
26/08/20240,47%0,0612,8012,8012,7012,85377M26.011
23/08/20241,59%0,2012,7412,6512,5412,85742M44.440
22/08/2024-3,24%-0,4212,5412,8912,5012,96550M37.286
21/08/20240,47%0,0612,9612,9612,8312,96722M39.404
20/08/20240,86%0,1112,9012,7712,7613,02614M47.389
19/08/20242,40%0,3012,7912,6112,5512,91397M62.174
16/08/2024-1,73%-0,2212,4912,8012,4112,92403M41.417
15/08/20240,08%0,0112,7112,7012,6112,83330M34.860
14/08/20240,47%0,0612,7012,6512,5212,80564M55.155
13/08/20243,61%0,4412,6412,2912,2412,64530M47.567
12/08/20241,50%0,1812,2012,0912,0412,29525M38.903
09/08/20245,90%0,6712,0211,7111,6112,13680M56.488
08/08/20241,89%0,2111,3511,1511,0911,36282M33.477
07/08/20242,30%0,2511,1410,9810,9211,17293M45.151
06/08/20240,28%0,0310,8910,9810,6111,07345M35.808
05/08/20240,00%0,0010,8610,4710,4310,87423M41.342
02/08/2024-0,09%-0,0110,8610,9010,7611,08564M29.684
01/08/20240,18%0,0210,8710,8710,7711,26515M44.124
31/07/20240,84%0,0910,8510,7810,6710,86351M26.209
30/07/2024-0,83%-0,0910,7610,7810,6810,84236M26.587
29/07/2024-0,91%-0,1010,8510,9510,8210,98181M22.416
26/07/20240,46%0,0510,9510,8810,8111,04209M18.629
25/07/2024-1,18%-0,1310,9010,9710,8211,06181M20.664
24/07/2024-1,34%-0,1511,0311,1111,0311,16207M26.658
23/07/2024-0,97%-0,1111,1811,2911,1711,32228M21.699
22/07/20241,07%0,1211,2911,1811,1311,44201M18.725
19/07/20240,00%0,0011,1711,2211,1511,36291M23.522
18/07/2024-2,79%-0,3211,1711,4211,1311,51530M43.620
17/07/20240,09%0,0111,4911,5111,4011,56376M38.083
16/07/20240,17%0,0211,4811,4511,4511,69320M40.066
15/07/2024-0,43%-0,0511,4611,5011,4311,56291M26.714
12/07/20244,16%0,4611,5111,0511,0311,52793M72.618
11/07/20242,98%0,3211,0510,8410,7311,11666M48.807
10/07/20241,04%0,1110,7310,7010,6310,73476M44.519
09/07/2024-0,65%-0,0710,6210,6810,5610,74247M26.665
08/07/20241,62%0,1710,6910,4310,4310,76488M36.450
05/07/2024-0,57%-0,0610,5210,6410,4010,64260M30.441
04/07/20241,44%0,1510,5810,4910,4610,65446M39.117
03/07/2024-0,19%-0,0210,4310,5910,4210,63566M44.968
02/07/2024-0,19%-0,0210,4510,4910,4110,55462M31.265
01/07/20242,25%0,2310,4710,2310,1910,52506M45.996
28/06/2024-1,54%-0,1610,2410,3910,1410,43262M42.356
27/06/20241,76%0,1810,4010,2310,1910,43248M32.479
26/06/2024-0,97%-0,1010,2210,1410,0710,28486M50.259
25/06/2024-1,81%-0,1910,3210,4710,2810,48350M27.999
24/06/20241,15%0,1210,5110,4710,3810,67265M26.193
21/06/20240,68%0,0710,3910,3310,2810,44542M52.574
20/06/2024-1,34%-0,1410,3210,6110,3010,65365M34.831
19/06/2024-1,41%-0,1510,4610,4410,2910,54329M29.355
18/06/20240,47%0,0510,6110,5010,4610,71415M37.419
17/06/20241,83%0,1910,5610,3010,2910,57380M30.559
14/06/20242,88%0,2910,3710,1010,0510,42343M26.863
13/06/2024-3,08%-0,3210,0810,3110,0510,39811M34.820
12/06/2024-1,42%-0,1510,4010,7010,2710,73552M44.566
11/06/20240,57%0,0610,5510,5810,5010,65497M27.553
10/06/2024-2,42%-0,2610,4910,7510,4910,77334M42.160
07/06/2024-2,98%-0,3310,7510,9010,7310,99317M30.690
06/06/20243,17%0,3411,0810,7410,7211,15419M26.471
05/06/20240,28%0,0310,7410,7110,6510,81360M34.760
04/06/20240,19%0,0210,7110,7010,6410,82257M29.920
03/06/2024-0,09%-0,0110,6910,7410,6610,85414M30.043
31/05/2024-1,65%-0,1810,7010,8810,7010,88796M59.611
29/05/2024-1,72%-0,1910,8810,9910,8511,14679M44.527
28/05/2024-0,27%-0,0311,0711,2111,0311,26439M68.433
27/05/2024-0,36%-0,0411,1011,1511,0211,24161M18.113
24/05/20240,27%0,0311,1411,0811,0111,22293M21.051
23/05/20240,45%0,0511,1111,0510,9311,26599M32.105
22/05/2024-3,07%-0,3511,0611,2911,0511,38639M56.114
21/05/2024-0,17%-0,0211,4111,2811,2811,50383M23.042
20/05/20240,09%0,0111,4311,2711,1711,50505M21.184
17/05/2024-1,55%-0,1811,4211,5211,3111,61465M28.419
16/05/20240,78%0,0911,6011,6011,4511,67378M27.311
15/05/20240,35%0,0411,5111,5011,4711,72477M35.982
14/05/20242,14%0,2411,4711,3011,2911,60772M41.106
13/05/20242,65%0,2911,2310,9510,9211,29862M51.722
10/05/2024-2,41%-0,2710,9411,1510,9211,441.311M49.557
09/05/2024-3,94%-0,4611,2111,4611,0811,51775M40.428
08/05/20240,78%0,0911,6711,5211,4711,71361M18.085
07/05/20240,61%0,0711,5811,7311,5811,77407M24.611
06/05/2024--11,5111,3611,3411,58495M29.597


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito