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

papéis
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

empresa: b3sa3

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/2024-0,25%-0,0311,9911,9811,9312,13244M21.855
27/03/20241,01%0,1212,0211,8211,7812,02272M30.923
26/03/20240,00%0,0011,9011,9011,8312,08651M32.343
25/03/2024-0,83%-0,1011,9011,9811,9012,11516M39.660
22/03/2024-3,23%-0,4012,0012,2412,0012,33726M41.472
21/03/2024-2,75%-0,3512,4012,7712,4012,78434M36.168
20/03/20243,57%0,4412,7512,3112,2812,83380M36.202
19/03/2024-0,40%-0,0512,3112,4012,1812,46262M28.403
18/03/20240,24%0,0312,3612,3712,2412,49221M19.819
15/03/2024-1,44%-0,1812,3312,4712,3112,59574M22.673
14/03/2024-1,96%-0,2512,5112,7112,4112,76496M51.043
13/03/2024-0,47%-0,0612,7612,7412,7312,96413M40.549
12/03/20241,91%0,2412,8212,7412,6412,90569M37.413
11/03/20240,96%0,1212,5812,3612,3612,72436M29.606
08/03/20241,14%0,1412,4612,2312,1812,57778M31.565
07/03/20240,57%0,0712,3212,2412,1112,40532M35.004
06/03/20240,49%0,0612,2512,2812,1412,36789M35.187
05/03/2024-0,89%-0,1112,1912,3912,1112,41510M34.416
04/03/2024-0,97%-0,1212,3012,4212,2612,44402M33.720
01/03/2024-3,20%-0,4112,4212,5212,4212,76873M56.039
29/02/20241,99%0,2512,8312,5612,4912,89876M41.865
28/02/2024-1,33%-0,1712,5812,5912,3712,65323M37.185
27/02/20242,16%0,2712,7512,6712,5712,81539M38.060
26/02/20240,24%0,0312,4812,4512,4312,58390M20.624
23/02/2024-1,58%-0,2012,4512,6112,1112,73768M71.683
22/02/2024-1,25%-0,1612,6512,9312,6412,93353M36.454
21/02/2024-1,00%-0,1312,8112,9012,7412,94470M32.322
20/02/20241,97%0,2512,9412,6112,6112,99610M32.518
19/02/2024-0,31%-0,0412,6912,7112,5712,77184M19.691
16/02/20240,32%0,0412,7312,7512,6012,79850M35.369
15/02/2024-1,32%-0,1712,6912,9712,6612,97569M34.830
14/02/2024-2,87%-0,3812,8613,1012,8313,19486M33.556
09/02/20240,61%0,0813,2413,1113,0713,331.007M44.892
08/02/2024-2,01%-0,2713,1613,4913,1213,50409M27.895
07/02/20241,67%0,2213,4313,2113,0413,43417M35.793
06/02/20241,07%0,1413,2113,1013,0813,38525M49.910
05/02/2024-0,76%-0,1013,0713,1712,9613,26301M46.924
02/02/2024-0,90%-0,1213,1713,2612,9813,37691M48.387
01/02/20241,53%0,2013,2913,1112,9813,29503M33.387
31/01/20240,69%0,0913,0913,0213,0113,36389M42.881
30/01/2024-1,59%-0,2113,0013,2612,9313,26415M32.804
29/01/2024-0,08%-0,0113,2113,2513,0913,32261M44.518
26/01/2024-1,56%-0,2113,2213,2413,1813,42487M34.113
25/01/2024-1,47%-0,2013,4313,6313,4213,75334M33.533
24/01/2024-0,73%-0,1013,6313,9313,6314,04275M28.211
23/01/20241,85%0,2513,7313,5813,5013,82423M39.365
22/01/2024-2,25%-0,3113,4813,7913,3713,85308M28.913
19/01/2024-0,43%-0,0613,7913,8513,5413,96502M27.148
18/01/20240,87%0,1213,8513,8713,7013,94423M42.205
17/01/2024-1,79%-0,2513,7313,9713,7114,00362M39.463
16/01/2024-1,06%-0,1513,9814,0013,9014,17507M43.353
15/01/20240,21%0,0314,1314,1013,9914,15196M15.299
12/01/20241,08%0,1514,1014,0013,9614,24344M36.454
11/01/20240,22%0,0313,9513,9413,6614,05323M32.007
10/01/2024-1,00%-0,1413,9214,0513,9014,18282M34.208
09/01/2024-1,54%-0,2214,0614,0713,9314,14426M28.425
08/01/20242,22%0,3114,2813,8613,8514,31390M40.477
05/01/20241,82%0,2513,9713,6713,6414,07545M30.106
04/01/2024-2,90%-0,4113,7214,1113,6714,12579M43.825
03/01/2024-0,28%-0,0414,1314,1813,9814,28621M45.035
02/01/2024-2,61%-0,3814,1714,3114,0214,40435M43.596
28/12/2023-0,21%-0,0314,5514,5214,4514,67298M26.252
27/12/2023-0,55%-0,0814,5814,6114,4714,73237M17.918
26/12/20231,03%0,1514,6614,5814,5214,74160M18.253
22/12/20230,14%0,0214,5114,4914,3814,65409M29.857
21/12/20232,26%0,3214,4914,4814,3014,57423M30.578
20/12/2023-2,61%-0,3814,1714,5114,1614,65492M31.200
19/12/2023-1,29%-0,1914,5514,7514,5214,91452M35.668
18/12/20230,48%0,0714,7414,6614,6114,95336M29.643
15/12/2023-1,08%-0,1614,6714,9014,5014,95758M39.453
14/12/20232,77%0,4014,8314,6014,5515,131.035M86.249
13/12/20234,19%0,5814,4313,7913,6114,56901M66.287
12/12/2023-0,57%-0,0813,8514,0013,8014,00614M58.086
11/12/20232,88%0,3913,9313,5013,4813,93550M44.632
08/12/20231,88%0,2513,5413,2913,1713,72428M29.879
07/12/20230,45%0,0613,2913,2813,1613,40260M23.348
06/12/2023-1,64%-0,2213,2313,5513,1513,60546M39.436
05/12/2023-0,66%-0,0913,4513,2513,2513,54538M34.345
04/12/20230,07%0,0113,5413,4513,4013,64617M34.371
01/12/20231,73%0,2313,5313,3313,1813,56379M43.989
30/11/20230,38%0,0513,3013,3913,0713,45575M46.778
29/11/20230,23%0,0313,2513,3613,1913,45769M37.884
28/11/20232,32%0,3013,2212,8912,8513,42465M38.166
27/11/20230,00%0,0012,9212,9912,6813,06347M42.317
24/11/2023-1,90%-0,2512,9213,1512,8513,15266M24.749
23/11/20231,15%0,1513,1713,0713,0113,23105M14.795
22/11/20231,40%0,1813,0213,1012,9613,29444M41.507
21/11/2023-2,06%-0,2712,8413,0212,8013,10331M31.676
20/11/20232,99%0,3813,1112,8312,7813,22313M33.460
17/11/2023-1,47%-0,1912,7313,0012,7313,03572M55.498
16/11/20232,05%0,2612,9212,6612,5713,03504M90.528
14/11/20231,85%0,2312,6612,5012,3612,97575M66.339
13/11/2023-4,09%-0,5312,4312,5512,2812,57524M51.338
10/11/20234,85%0,6012,9612,3612,3412,99465M58.977
09/11/2023-0,88%-0,1112,3612,5912,2812,69324M44.545
08/11/20230,08%0,0112,4712,5812,3112,63353M36.636
07/11/20231,80%0,2212,4612,2812,1712,68611M44.613
06/11/20230,25%0,0312,2412,3312,0512,34407M46.849
03/11/20235,71%0,6612,2111,8511,8312,31805M67.805
01/11/20234,05%0,4511,5511,1411,1311,65513M48.125
31/10/20230,18%0,0211,1011,1011,0211,29413M23.964
30/10/2023-1,07%-0,1211,0811,3011,0411,37442M31.364
27/10/2023-4,52%-0,5311,2011,7011,1411,75448M48.565
26/10/20231,65%0,1911,7311,6611,5211,79525M39.959
25/10/2023-0,52%-0,0611,5411,5411,4911,83837M41.896
24/10/20232,56%0,2911,6011,4011,3111,72635M39.577
23/10/20231,43%0,1611,3111,0611,0111,42335M26.704
20/10/20231,36%0,1511,1510,9810,9511,21454M38.168
19/10/2023-1,17%-0,1311,0011,2010,9911,29507M43.412
18/10/2023-1,24%-0,1411,1311,1511,0311,34798M66.776
17/10/2023-4,00%-0,4711,2711,5611,2011,61892M50.911
16/10/20231,21%0,1411,7411,6711,6511,88221M35.907
13/10/2023-3,57%-0,4311,6011,9411,5511,94367M34.685
11/10/2023-0,17%-0,0212,0312,1211,9112,13312M30.588
10/10/20232,29%0,2712,0511,7911,7912,17522M37.340
09/10/2023-0,51%-0,0611,7811,7511,5611,88404M45.529
06/10/20230,94%0,1111,8411,5111,4011,93614M49.368
05/10/2023-1,10%-0,1311,7311,8511,5412,00295M31.399
04/10/20233,22%0,3711,8611,6211,5111,89386M37.114
03/10/2023-4,25%-0,5111,4911,8811,3311,96598M54.791
02/10/2023-2,36%-0,2912,0012,1811,8512,27318M39.639
29/09/20230,66%0,0812,2912,4212,1312,49283M21.933
28/09/20231,50%0,1812,2112,0611,9712,26386M35.942
27/09/2023-0,33%-0,0412,0312,1111,8812,29533M38.166
26/09/2023-2,19%-0,2712,0712,2011,9912,32622M43.335
25/09/20230,08%0,0112,3412,4412,3112,48377M23.903
22/09/2023-2,07%-0,2612,3312,5412,3212,63372M26.597
21/09/2023-4,11%-0,5412,5912,8412,5712,99516M46.840
20/09/20231,63%0,2113,1312,9712,9713,35405M30.307
19/09/2023-1,22%-0,1612,9213,0812,8113,15280M28.392
18/09/2023-0,91%-0,1213,0813,2813,0213,34206M30.539
15/09/2023-0,75%-0,1013,2013,3213,1913,39484M21.945
14/09/20230,68%0,0913,3013,2113,0013,38360M36.139
13/09/2023--13,2113,2313,0513,43384M32.375


*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. (v4.0.8)
www.ibovx.com.br


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