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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-1,11%-0,3531,1031,6630,2031,72451M29.187
16/04/20190,96%0,3031,4531,1331,0031,94250M21.751
15/04/20191,53%0,4731,1531,1030,2331,20257M24.531
12/04/2019-2,36%-0,7430,6831,0730,5531,74236M24.187
11/04/2019-2,24%-0,7231,4232,1031,1732,24246M17.508
10/04/20190,37%0,1232,1432,1631,7232,39208M12.927
09/04/2019-2,97%-0,9832,0232,8031,8632,88267M23.545
08/04/20190,30%0,1033,0032,8932,6233,25157M15.913
05/04/20190,49%0,1632,9032,7832,4033,20213M15.929
04/04/20193,74%1,1832,7431,8631,3732,74364M28.476
03/04/2019-3,37%-1,1031,5632,8831,5333,00426M21.854
02/04/20190,25%0,0832,6632,9032,2632,90184M12.535
01/04/20191,43%0,4632,5832,2432,1232,75196M14.771
29/03/20190,16%0,0532,1232,4231,6132,42296M28.839
28/03/20192,56%0,8032,0731,1130,6932,50459M34.687
27/03/2019-6,10%-2,0331,2732,4630,9132,64449M38.515
26/03/20192,52%0,8233,3032,8032,4233,48340M25.851
25/03/2019-0,22%-0,0732,4832,3031,7632,96245M20.728
22/03/2019-2,75%-0,9232,5532,5932,1433,17474M39.477
21/03/2019-1,70%-0,5833,4734,0032,5434,11318M31.061
20/03/2019-1,82%-0,6334,0534,5533,9734,90308M25.102
19/03/20190,93%0,3234,6834,4033,9734,75202M19.159
18/03/20191,45%0,4934,3634,0033,9834,56267M15.508
15/03/20192,08%0,6933,8733,3033,1134,10476M23.122
14/03/2019-0,30%-0,1033,1833,1232,9433,62203M16.895
13/03/20190,70%0,2333,2832,9532,5633,61335M26.181
12/03/20190,46%0,1533,0533,0532,3333,11206M14.740
11/03/20194,08%1,2932,9031,8531,6932,95319M22.591
08/03/20191,67%0,5231,6131,0530,7931,73335M34.466
07/03/2019-1,65%-0,5231,0931,5330,7731,65432M29.000
06/03/2019-0,85%-0,2731,6132,0831,6132,20172M14.722
01/03/2019-2,78%-0,9131,8832,6631,8332,90309M32.126
28/02/2019-1,62%-0,5432,7933,4332,6333,64326M20.220
27/02/2019-1,54%-0,5233,3333,7133,0133,83375M26.537
26/02/20191,20%0,4033,8533,4733,4633,99243M22.156
25/02/20190,78%0,2633,4533,3233,2233,79323M25.494
22/02/20192,60%0,8433,1932,9032,5333,30262M22.192
21/02/2019-0,61%-0,2032,3532,5631,8932,78251M24.774
20/02/2019-0,76%-0,2532,5532,6732,3033,08464M35.035
19/02/20192,60%0,8332,8032,1631,7732,82377M27.295
18/02/2019-1,08%-0,3531,9731,9031,7032,14210M17.995
15/02/2019-0,12%-0,0432,3232,0731,8032,54242M20.259
14/02/20194,25%1,3232,3630,8530,7032,37351M31.035
13/02/2019-0,26%-0,0831,0431,3530,8531,37513M38.405
12/02/20191,10%0,3431,1231,0430,7131,40367M22.293
11/02/2019-1,76%-0,5530,7831,0330,4831,11384M23.645
08/02/20191,06%0,3331,3330,8030,7331,58397M27.996
07/02/2019-3,73%-1,2031,0032,6030,7632,65905M42.524
06/02/2019-2,37%-0,7832,2032,6031,9932,60591M27.467
05/02/20192,20%0,7132,9832,0132,0133,11295M25.359
04/02/20191,03%0,3332,2731,8831,3032,33248M21.276
01/02/20191,49%0,4731,9431,2531,2531,94387M21.389
31/01/20190,00%0,0031,4731,6131,2031,81363M30.512
30/01/2019-0,25%-0,0831,4731,9031,0831,96383M28.102
29/01/2019-2,11%-0,6831,5532,4831,3632,60311M28.537
28/01/20191,83%0,5832,2331,4031,0932,23571M37.958
24/01/20191,57%0,4931,6531,0830,6031,65751M28.575
23/01/20194,67%1,3931,1630,0029,8731,16363M25.677
22/01/2019-2,39%-0,7329,7730,2029,6930,55225M19.513
21/01/20190,33%0,1030,5030,1529,7630,63246M29.792
18/01/20191,33%0,4030,4030,0029,8030,67388M29.856
17/01/20190,50%0,1530,0029,9029,3530,04288M26.171
16/01/20192,16%0,6329,8529,1828,8329,95248M25.893
15/01/2019-0,98%-0,2929,2229,4528,9429,64268M20.646
14/01/20192,22%0,6429,5128,8928,8429,75455M38.524
11/01/20192,12%0,6028,8728,2728,2428,98289M24.932
10/01/20190,93%0,2628,2728,0527,8028,38351M30.275
09/01/20190,47%0,1328,0128,0027,7128,40410M33.702
08/01/20190,29%0,0827,8827,9627,5528,20316M32.577
07/01/2019-0,54%-0,1527,8028,1527,3128,15319M32.822
04/01/2019-3,62%-1,0527,9528,6827,8429,26620M39.680
03/01/20194,35%1,2129,0027,4127,4029,12459M35.214
02/01/20193,66%0,9827,7926,8526,6827,91679M34.693
28/12/20182,48%0,6526,8126,3026,2927,10329M25.746
27/12/20180,42%0,1126,1626,0125,6226,31249M20.521
26/12/2018-2,58%-0,6926,0526,2626,0226,47212M20.092
21/12/20182,45%0,6426,7426,1025,8827,04587M25.407
20/12/2018-0,23%-0,0626,1026,3525,8226,84359M30.941
19/12/2018-1,84%-0,4926,1626,7526,1627,14315M22.385
18/12/2018-0,56%-0,1526,6527,0026,6527,27242M20.782
17/12/2018-2,01%-0,5526,8027,4126,5127,46400M33.022
14/12/2018-1,26%-0,3527,3527,7027,0027,87190M20.878
13/12/2018-1,60%-0,4527,7028,3827,7028,38251M21.054
12/12/20182,03%0,5628,1527,9727,8028,49268M29.796
11/12/20180,29%0,0827,5927,7727,3128,26250M22.945
10/12/2018-3,47%-0,9927,5128,3827,5128,66197M21.535
07/12/2018-0,31%-0,0928,5028,4428,2929,20321M24.542
06/12/20181,35%0,3828,5927,6927,5528,71334M32.329
05/12/20181,11%0,3128,2128,0627,7128,41119M12.180
04/12/2018-0,89%-0,2527,9028,2427,6428,58345M28.349
03/12/2018-0,18%-0,0528,1528,5927,8228,80320M37.323
30/11/2018-1,57%-0,4528,2028,4728,0828,77214M24.333
29/11/20181,60%0,4528,6527,7927,7228,90174M20.282
28/11/20180,50%0,1428,2027,9127,4128,47272M30.224
27/11/20186,33%1,6728,0626,4026,4028,06331M36.795
26/11/2018-0,04%-0,0126,3926,5026,0026,93284M29.232
23/11/2018-0,71%-0,1926,4026,5925,9526,59144M18.483
22/11/2018-0,23%-0,0626,5926,7026,3126,7074M11.055
21/11/20181,49%0,3926,6525,9925,7226,65266M26.883
19/11/2018-3,77%-1,0326,2627,0026,2227,13166M23.852
16/11/20184,96%1,2927,2926,1025,7427,29289M37.656


*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
 editar cadastro  deslogar