papéis
login
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
10/07/20201,80%1,0659,9558,8057,6059,98474M26.149
09/07/2020-2,90%-1,7658,8960,9758,4460,97803M33.236
08/07/20206,09%3,4860,6557,6157,2360,89825M39.206
07/07/20201,15%0,6557,1756,5556,2557,60515M30.717
06/07/20200,04%0,0256,5257,5056,5258,00378M21.821
03/07/20200,53%0,3056,5056,3955,8356,52150M10.586
02/07/20200,30%0,1756,2057,0455,7057,20410M25.435
01/07/20201,71%0,9456,0355,4655,1656,92611M39.994
30/06/20200,24%0,1355,0954,5554,2655,98725M36.405
29/06/20202,83%1,5154,9653,8253,4354,96481M27.931
26/06/2020-2,82%-1,5553,4554,6452,9055,19508M31.508
25/06/20204,46%2,3555,0052,8052,6455,07578M32.396
24/06/20200,71%0,3752,6552,3151,7153,64635M39.141
23/06/20203,87%1,9552,2850,8350,6552,64705M36.467
22/06/2020-1,31%-0,6750,3351,1549,8051,48376M25.612
19/06/20201,27%0,6451,0051,0450,1451,18716M29.617
18/06/2020-1,64%-0,8450,3650,5750,2251,30440M26.428
17/06/20203,43%1,7051,2049,9949,7051,49886M36.241
16/06/2020-0,02%-0,0149,5050,6048,7050,88460M32.133
15/06/2020-0,68%-0,3449,5149,0048,4049,95574M34.366
12/06/2020-1,75%-0,8949,8549,2848,8050,99862M58.095
10/06/2020-0,65%-0,3350,7451,6050,3451,70654M36.368
09/06/2020-1,26%-0,6551,0751,0550,8051,67580M38.182
08/06/20205,40%2,6551,7249,3549,3551,82459M30.258
05/06/2020-1,03%-0,5149,0750,8048,8151,97787M57.084
04/06/20201,56%0,7649,5848,3147,9149,84647M33.596
03/06/20205,08%2,3648,8247,0847,0848,88855M40.177
02/06/20202,04%0,9346,4646,0045,5746,68636M31.888
01/06/2020-0,04%-0,0245,5344,8344,8346,49344M27.045
29/05/2020-0,87%-0,4045,5546,0044,6246,401.354M50.387
28/05/2020-1,37%-0,6445,9546,0145,7547,22496M37.884
27/05/20200,19%0,0946,5947,3945,9747,50516M34.196
26/05/20200,00%0,0046,5046,5045,9047,98659M40.948
25/05/20205,97%2,6246,5045,1545,0146,84456M36.522
22/05/20200,60%0,2643,8843,3442,7244,07406M28.754
21/05/20207,33%2,9843,6241,0840,8143,62684M52.598
20/05/2020-0,20%-0,0840,6440,9740,0841,77432M37.363
19/05/2020-3,02%-1,2740,7241,3040,7242,56629M42.519
18/05/20206,20%2,4541,9940,7640,4442,49808M58.886
15/05/20204,55%1,7239,5439,0038,4740,471.029M62.407
14/05/20204,59%1,6637,8235,6435,3737,82617M48.308
13/05/20201,20%0,4336,1636,4536,0637,56584M43.968
12/05/2020-2,91%-1,0735,7336,9835,5837,37546M44.207
11/05/2020-2,54%-0,9636,8037,6036,4437,65487M27.021
08/05/20202,47%0,9137,7637,8337,0938,03431M30.329
07/05/2020-4,14%-1,5936,8538,8236,8539,00591M58.614
06/05/2020-0,77%-0,3038,4438,6937,5539,19313M22.836
05/05/20200,94%0,3638,7438,5538,5439,96272M22.368
04/05/2020-0,10%-0,0438,3837,8737,7038,80377M36.738
30/04/2020-3,71%-1,4838,4239,2938,0339,65560M35.863
29/04/20200,25%0,1039,9040,6638,8440,69639M42.755
28/04/20201,45%0,5739,8040,7639,7042,41709M48.129
27/04/20206,03%2,2339,2338,0037,8639,58745M55.470
24/04/2020-10,30%-4,2537,0040,4235,3640,591.270M88.894
23/04/2020-1,81%-0,7641,2542,4540,6143,24582M56.208
22/04/20203,50%1,4242,0140,9340,8043,26683M58.284
20/04/20202,68%1,0640,5938,1838,1841,19535M46.868
17/04/20200,56%0,2239,5340,0039,2540,36399M34.937
16/04/2020-1,53%-0,6139,3140,0939,1341,49667M52.293
15/04/20200,91%0,3639,9238,1138,1140,30608M36.255
14/04/20200,56%0,2239,5639,9939,4441,23477M49.305
13/04/20200,85%0,3339,3438,5437,7439,77305M29.160
09/04/2020-0,76%-0,3039,0139,5038,0539,86592M46.728
08/04/20202,10%0,8139,3138,3037,8840,04319M26.160
07/04/20203,47%1,2938,5040,4238,0941,20958M53.264
06/04/20203,79%1,3637,2138,6736,6639,81519M38.922
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--46,6546,9946,2547,20555M37.212


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br