ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-2,58%-0,9535,8536,4135,1336,58682M57.496
02/04/20206,20%2,1536,8034,6334,4036,97538M39.519
01/04/2020-3,48%-1,2534,6534,5133,1634,92456M41.259
31/03/2020-2,97%-1,1035,9035,8935,0337,16647M42.808
30/03/20200,24%0,0937,0036,7536,3038,06617M41.006
27/03/2020-4,48%-1,7336,9136,6636,2037,97687M60.291
26/03/2020-0,39%-0,1538,6438,9036,3639,52950M73.954
25/03/20206,83%2,4838,7935,8035,8039,80816M68.497
24/03/202019,24%5,8636,3133,4333,3536,94946M58.493
23/03/2020-6,13%-1,9930,4533,0729,7033,17517M65.611
20/03/2020-0,22%-0,0732,4433,9531,2335,901.124M4.550
19/03/2020-0,88%-0,2932,5131,5029,2632,901.647M77.986
18/03/2020-7,71%-2,7432,8032,5030,1133,731.292M86.021
17/03/20203,65%1,2535,5434,8133,6236,621.058M72.940
16/03/2020-16,12%-6,5934,2934,0433,6537,95928M72.682
13/03/202010,82%3,9940,8842,8837,1743,401.795M95.370
12/03/2020-13,30%-5,6636,8936,0032,0037,001.181M51.656
11/03/2020-7,50%-3,4542,5543,5139,0144,441.147M63.414
10/03/202012,47%5,1046,0043,4041,2546,161.168M70.388
09/03/2020-12,01%-5,5840,9043,0840,6844,601.337M80.883
06/03/2020-1,34%-0,6346,4845,5043,6646,901.001M55.054
05/03/2020-5,38%-2,6847,1149,2045,9549,40543M43.963
04/03/20200,36%0,1849,7950,3948,5750,39858M36.026
03/03/2020-0,78%-0,3949,6149,0248,3650,60846M46.987
02/03/20204,17%2,0050,0047,7047,2450,04770M48.782
28/02/20204,26%1,9648,0045,2744,7648,001.408M65.250
27/02/2020-3,98%-1,9146,0446,8046,0448,59845M44.796
26/02/2020-7,88%-4,1047,9549,5047,4450,18677M47.805
21/02/2020-0,50%-0,2652,0551,3351,2252,05415M30.872
20/02/2020-1,54%-0,8252,3152,8051,7253,55545M32.301
19/02/20203,91%2,0053,1350,7050,6053,21611M34.974
18/02/2020-1,08%-0,5651,1351,0050,6051,39446M22.928
17/02/20202,97%1,4951,6950,3750,0052,35632M30.801
14/02/20201,25%0,6250,2049,5549,3050,27498M22.029
13/02/2020-0,60%-0,3049,5848,7148,7149,97485M15.344
12/02/20202,00%0,9849,8848,9248,5050,67575M23.158
11/02/20200,56%0,2748,9049,0548,3449,45298M19.376
10/02/20200,68%0,3348,6348,2847,6348,95471M23.665
07/02/2020-0,80%-0,3948,3048,2647,4448,80413M24.841
06/02/2020-1,34%-0,6648,6949,3548,5549,63340M20.596
05/02/2020-1,22%-0,6149,3550,3048,5450,49779M41.795
04/02/2020-0,26%-0,1349,9650,6049,0750,86580M37.548
03/02/20203,92%1,8950,0948,5047,8550,36527M33.253
31/01/2020-1,23%-0,6048,2048,0047,5048,25625M25.438
30/01/20200,41%0,2048,8047,9147,1948,90552M25.334
29/01/2020-0,98%-0,4848,6048,7048,4549,47465M22.440
28/01/20203,00%1,4349,0847,8547,7749,31364M21.540
27/01/2020-2,74%-1,3447,6548,0647,4048,70737M35.176
24/01/20200,60%0,2948,9948,6548,2648,99531M16.919
23/01/20202,53%1,2048,7046,9646,4449,35781M39.938
22/01/20206,26%2,8047,5044,9044,9047,50765M41.145
21/01/2020-1,76%-0,8044,7044,8544,5745,65394M21.841
20/01/20200,35%0,1645,5045,0044,7645,50267M16.186
17/01/20203,16%1,3945,3444,0644,0145,34537M23.651
16/01/20201,15%0,5043,9543,9543,3144,17595M32.563
15/01/2020-2,69%-1,2043,4544,4042,9544,71905M44.435
14/01/20200,68%0,3044,6544,3744,2444,87474M29.398
13/01/20200,11%0,0544,3544,8444,1444,84480M27.627
10/01/2020-0,78%-0,3544,3044,7143,6645,20676M30.674
09/01/2020-0,04%-0,0244,6544,7044,4246,11853M39.182
08/01/2020-0,27%-0,1244,6744,7544,3045,36602M30.280
07/01/20203,23%1,4044,7943,5943,4944,85663M38.409
06/01/2020-0,96%-0,4243,3943,6743,0844,88881M42.640
03/01/2020-2,88%-1,3043,8144,4543,7244,81628M35.497
02/01/20204,98%2,1445,1143,1843,1845,11891M48.648
30/12/2019-2,80%-1,2442,9744,2242,8544,33788M53.610
27/12/2019-5,23%-2,4444,2147,0044,0047,001.065M57.408
26/12/2019-0,47%-0,2246,6546,9946,2547,20555M37.212
23/12/2019-4,54%-2,2346,8747,2245,9147,621.585M70.702
20/12/20191,11%0,5449,1048,5748,2649,25644M22.278
19/12/20190,00%0,0048,5648,2047,8149,00551M21.473
18/12/20191,61%0,7748,5647,6047,2348,56913M32.834
17/12/20193,40%1,5747,7946,5046,3647,79553M29.571
16/12/2019-0,39%-0,1846,2246,6346,1846,95472M29.638
13/12/2019-0,62%-0,2946,4047,0046,0047,15733M33.326
12/12/20191,06%0,4946,6946,7046,3747,34893M33.725
11/12/2019-1,26%-0,5946,2047,0245,8747,22693M35.245
10/12/2019-1,80%-0,8646,7947,7046,6147,82427M22.601
09/12/2019-2,95%-1,4547,6549,1547,5849,28559M28.578
06/12/2019-0,30%-0,1549,1049,2048,7749,32327M18.484
05/12/2019-0,26%-0,1349,2549,3548,7249,36313M20.035
04/12/20192,64%1,2749,3848,1547,8549,45388M22.573
03/12/20191,07%0,5148,1147,7847,0248,11234M18.413
02/12/2019-0,25%-0,1247,6047,8647,5148,37358M21.983
29/11/2019-0,89%-0,4347,7248,1447,3248,37282M18.732
28/11/20191,48%0,7048,1547,3947,0248,21223M14.233
27/11/20192,04%0,9547,4546,8946,2647,84484M24.901
26/11/2019-2,66%-1,2746,5047,5845,8247,581.059M46.298
25/11/2019-3,48%-1,7247,7749,2747,6649,27613M32.294
22/11/20191,25%0,6149,4948,8848,3149,49407M19.672
21/11/20191,96%0,9448,8847,9447,5448,88528M33.952
19/11/2019-2,24%-1,1047,9449,4547,5949,45545M27.657
18/11/2019-1,53%-0,7649,0450,1248,8650,40501M29.434
14/11/20190,55%0,2749,8049,5748,9749,80325M30.246
13/11/20190,67%0,3349,5348,7548,5449,53384M23.942
12/11/2019-1,80%-0,9049,2049,5048,8349,65437M25.711
11/11/20192,87%1,4050,1048,3148,2150,10394M21.472
08/11/2019-1,42%-0,7048,7049,3048,3249,78432M24.735
07/11/20191,02%0,5049,4049,0548,7049,80245M16.701
06/11/2019-0,81%-0,4048,9049,2948,6049,84356M22.015
05/11/20190,06%0,0349,3049,2748,5549,34300M20.552
04/11/20190,14%0,0749,2749,1948,5349,48268M17.808
01/11/20191,69%0,8249,2048,5148,3649,48322M23.701
31/10/2019-0,25%-0,1248,3848,3947,8548,70254M15.836
30/10/20191,25%0,6048,5047,9047,5148,55329M19.380
29/10/2019-1,74%-0,8547,9048,5047,6548,57272M20.053
28/10/20190,70%0,3448,7548,3548,1048,75216M14.463
25/10/2019-0,43%-0,2148,4148,5048,0148,72267M19.343
24/10/20190,79%0,3848,6248,2547,9048,82330M21.625
23/10/20191,49%0,7148,2447,5347,2548,55462M23.055
22/10/20191,36%0,6447,5346,7046,6547,72457M22.166
21/10/20190,97%0,4546,8946,2045,8846,89288M16.513
18/10/20190,63%0,2946,4445,8045,8046,49280M14.955
17/10/20192,10%0,9546,1545,6045,5546,15346M17.822
16/10/20191,55%0,6945,2044,5144,1645,29396M19.888
15/10/2019-1,44%-0,6544,5145,0944,5145,68432M19.215
14/10/20190,24%0,1145,1645,0044,8245,39232M11.797
11/10/20192,25%0,9945,0544,5744,3645,35281M18.826
10/10/20190,36%0,1644,0643,6343,4244,55264M15.988
09/10/20191,39%0,6043,9043,6043,2544,15136M11.423
08/10/20190,70%0,3043,3043,1842,8144,24581M26.105
07/10/2019-3,48%-1,5543,0044,3942,8044,39295M18.634
04/10/20192,18%0,9544,5543,4043,1044,61447M22.215
03/10/20191,16%0,5043,6043,1042,4943,60240M15.470
02/10/2019-1,53%-0,6743,1043,4242,5543,55307M21.554
01/10/20190,32%0,1443,7743,8743,5744,33275M18.968
30/09/2019-1,69%-0,7543,6344,4043,6044,66295M22.377
27/09/2019-0,87%-0,3944,3844,8043,8544,90250M13.878
26/09/20191,73%0,7644,7744,1043,9645,10293M20.064
25/09/2019-0,65%-0,2944,0144,0943,2044,25347M22.541
24/09/2019-1,25%-0,5644,3045,0944,0745,32275M20.784
23/09/2019-1,02%-0,4644,8644,9144,4645,17186M12.755
20/09/20191,66%0,7445,3244,8044,3445,40592M17.154
19/09/2019--44,5845,3244,2145,87500M26.881


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br