papéis
login
mais

Cotação atual, histórico e gráfico do papel: BABA34

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
01/12/2020-2,31%-1,1649,1050,9949,0450,998M1.419
30/11/2020-4,81%-2,5450,2652,8050,1352,8014M1.871
27/11/2020-0,88%-0,4752,8053,3052,5453,766M656
26/11/20201,45%0,7653,2753,0552,6453,412M553
25/11/2020-2,60%-1,4052,5152,9052,1953,2815M922
24/11/20202,49%1,3153,9152,9152,6053,9110M1.033
23/11/20200,67%0,3552,6053,0151,7653,4012M1.321
20/11/20204,71%2,3552,2550,2650,1052,4211M1.183
19/11/20201,75%0,8649,9049,2948,3949,906M815
18/11/2020-0,08%-0,0449,0449,2047,6949,439M1.333
17/11/2020-1,88%-0,9449,0850,0248,8750,3610M1.604
16/11/2020-1,79%-0,9150,0250,9349,6650,999M1.150
13/11/2020-1,24%-0,6450,9352,0050,5052,327M1.312
12/11/20200,49%0,2551,5751,7351,3452,707M864
11/11/20200,43%0,2251,3251,0050,3052,4916M1.893
10/11/2020-8,75%-4,9051,1056,0050,7056,0030M3.133
09/11/2020-2,61%-1,5056,0059,0054,8259,0010M1.518
06/11/20200,16%0,0957,5057,5057,1058,4810M1.645
05/11/2020-4,30%-2,5857,4159,3155,5559,3126M3.284
04/11/20202,08%1,2259,9959,1058,3560,5816M2.824
03/11/2020-6,70%-4,2258,7763,5057,1663,5017M2.775
30/10/2020-3,08%-2,0062,9964,4061,9964,4016M1.189
29/10/20201,15%0,7464,9965,0063,7565,0019M854
28/10/20200,16%0,1064,2564,2562,6564,5512M948
27/10/20203,89%2,4064,1563,0061,7564,747M933
26/10/2020-1,78%-1,1261,7562,9961,1063,604M1.378
23/10/20202,26%1,3962,8761,5060,9762,874M1.660
22/10/2020-96,46%-1.672,8161,4862,5560,8062,9811M1.392
21/10/2020-0,33%-5,711.734,291.746,901.729,701.752,595M59
20/10/20202,23%38,001.740,001.715,621.715,621.745,001M45
19/10/2020-2,58%-45,001.702,001.746,991.702,001.760,0012M161
16/10/20203,87%65,071.747,001.709,901.709,901.749,733M64
15/10/2020-1,00%-17,071.681,931.680,001.650,001.681,931M51
14/10/2020-1,79%-30,891.699,001.715,001.695,691.720,416M57
13/10/20204,19%69,621.729,891.700,001.700,001.731,453M65
09/10/2020-1,12%-18,731.660,271.661,001.650,001.669,7212M57
08/10/20200,48%8,001.679,001.676,001.664,471.692,862M72
07/10/20201,29%21,201.671,001.660,001.650,351.679,4710M107
06/10/20202,59%41,691.649,801.594,891.593,981.651,742M45
05/10/2020-2,18%-35,891.608,111.635,001.590,411.636,001M126
02/10/20200,43%7,001.644,001.614,111.614,111.644,001M33
01/10/2020-1,39%-23,001.637,001.667,641.632,821.669,00932K51
30/09/20206,18%96,661.660,001.580,001.580,001.660,003M51
29/09/20200,47%7,341.563,341.565,991.556,001.577,865M271
28/09/20203,08%46,531.556,001.525,991.525,991.560,42845K31
25/09/20201,96%28,971.509,471.487,871.487,871.509,47179K8
24/09/2020-2,82%-43,011.480,501.503,831.480,501.505,88748K15
23/09/20201,48%22,151.523,511.527,191.514,001.534,03947K29
22/09/20201,59%23,461.501,361.475,651.475,651.501,36180K4
21/09/20200,46%6,831.477,901.457,661.456,011.477,90688K20
18/09/20200,09%1,371.471,071.488,901.452,501.488,901M11
17/09/20200,37%5,441.469,701.432,731.432,731.469,70361K13
16/09/2020-0,28%-4,061.464,261.481,741.464,261.495,003M13
15/09/20201,60%23,071.468,321.465,001.456,001.468,322M37
14/09/2020-0,37%-5,341.445,251.459,001.436,001.459,0072K5
11/09/20201,65%23,591.450,591.434,111.426,001.450,599M16
10/09/2020-4,86%-72,951.427,001.459,991.427,001.466,008M35
09/09/2020-0,14%-2,081.499,951.457,991.444,671.499,955M31
08/09/2020-1,23%-18,761.502,031.460,001.444,001.502,0311M51
04/09/20202,16%32,131.520,791.470,551.429,321.520,7930M116
03/09/2020-6,05%-95,891.488,661.550,001.477,541.550,001M16
02/09/2020-1,06%-16,991.584,551.573,941.555,311.585,005M18
01/09/20201,41%22,221.601,541.575,991.575,991.601,542M24
31/08/20200,98%15,381.579,321.562,391.562,391.579,322M12
28/08/2020-2,25%-36,061.563,941.574,001.560,751.576,583M22
27/08/2020-1,39%-22,501.600,001.615,451.580,381.615,45816K15
26/08/20201,79%28,511.622,501.589,451.589,451.624,001M12
25/08/20202,80%43,361.593,991.568,841.557,191.621,993M27
24/08/20204,17%62,101.550,631.540,001.532,501.550,633M32
21/08/20204,04%57,831.488,531.456,051.456,051.498,003M28
20/08/2020-1,06%-15,301.430,701.463,991.430,701.463,99837K12
19/08/20201,47%21,001.446,001.429,381.429,381.446,00631K9
18/08/20201,21%17,001.425,001.420,001.419,831.430,152M15
17/08/20201,74%24,071.408,001.390,701.390,701.417,501M12
14/08/20201,09%14,931.383,931.373,201.368,001.383,932M28
13/08/2020-2,08%-29,011.369,001.398,011.367,661.398,01589K6
12/08/20203,35%45,381.398,011.386,251.386,251.404,591M11
11/08/2020-0,69%-9,371.352,631.350,001.350,001.370,002M12
10/08/20200,44%6,001.362,001.344,001.331,501.362,00419K8
07/08/2020-4,51%-63,971.356,001.388,001.347,991.395,99979K22
06/08/20200,54%7,691.419,971.412,281.392,501.419,972M14
05/08/20201,86%25,731.412,281.390,001.385,001.412,55211K6
04/08/20201,06%14,551.386,551.391,001.381,001.392,16263K8
03/08/20204,10%54,001.372,001.370,001.367,001.380,001M10
31/07/20200,30%4,001.318,001.322,001.303,251.322,001M15
30/07/20200,00%0,001.314,001.302,501.297,231.314,00979K5
29/07/20201,88%24,211.314,001.278,251.278,251.314,00910K15
28/07/2020-1,04%-13,521.289,791.297,011.289,791.297,012M5
27/07/20200,64%8,311.303,311.294,381.290,001.303,311M9
24/07/2020-1,65%-21,671.295,001.283,881.283,881.295,00853K4
23/07/20202,91%37,281.316,671.301,061.298,091.326,99666K10
22/07/2020-5,30%-71,611.279,391.331,011.271,541.331,01963K22
21/07/2020-1,39%-18,991.351,001.390,001.334,001.390,00268K8
20/07/20202,84%37,811.369,991.371,961.355,931.371,963M14
17/07/20201,85%24,181.332,181.328,971.328,971.332,18293K2
16/07/2020-2,35%-31,481.308,001.300,001.293,801.308,37896K14
15/07/20201,69%22,291.339,481.338,001.330,001.339,48749K8
14/07/2020-2,80%-37,921.317,191.336,111.317,191.336,11343K2
13/07/2020-2,53%-35,131.355,111.420,001.355,061.420,00705K10
10/07/2020-0,13%-1,771.390,241.381,991.375,991.391,12693K7
09/07/20201,08%14,871.392,011.376,081.367,121.400,002M11
08/07/20207,98%101,731.377,141.308,001.308,001.377,14903K13
07/07/2020-0,25%-3,261.275,411.282,001.273,561.282,00332K8
06/07/20205,85%70,671.278,671.248,001.248,001.285,471M13
02/07/20204,54%52,501.208,001.179,991.179,991.216,00731K25
01/07/2020-1,87%-21,971.155,501.160,001.151,381.160,00761K4
30/06/20200,02%0,241.177,471.177,471.177,471.177,47118K1
29/06/2020-0,25%-2,911.177,231.170,741.170,741.177,991M3
26/06/2020-1,13%-13,501.180,141.185,001.178,061.185,00401K3
25/06/2020-1,02%-12,351.193,641.193,641.193,641.193,64263K1
24/06/20201,64%19,461.205,991.191,001.191,001.207,01383K9
23/06/20201,55%18,151.186,531.171,301.170,931.186,532M3
22/06/2020-0,98%-11,621.168,381.160,561.160,561.168,3858K4
19/06/2020-2,27%-27,431.180,001.207,501.180,001.207,50289K8
18/06/20202,83%33,281.207,431.199,041.199,041.208,00168K5
17/06/20200,47%5,521.174,151.178,001.170,001.182,00211K7
16/06/20204,36%48,821.168,631.157,061.157,061.168,6335K2
15/06/20201,89%20,821.119,811.120,801.119,811.120,80168K2
12/06/2020-0,07%-0,761.098,991.093,001.091,001.101,542M10
10/06/20202,11%22,761.099,751.092,001.092,001.099,75175K3
09/06/20201,51%16,001.076,991.070,001.070,001.082,61378K10
08/06/2020-2,48%-27,011.060,991.080,001.055,001.080,001M11
05/06/2020-2,51%-27,991.088,001.095,991.088,001.095,99131K6
04/06/20200,54%6,001.115,991.121,991.111,991.121,99134K7
03/06/2020-0,72%-8,001.109,991.105,001.095,991.109,9955K5
02/06/20201,27%13,991.117,991.104,001.104,001.117,992M16
01/06/20201,70%18,431.104,001.095,671.095,671.104,00121K2
29/05/20200,15%1,581.085,571.078,991.077,501.085,57608K4
28/05/20202,07%22,001.083,991.074,611.074,611.084,43195K3
27/05/2020-1,39%-15,011.061,991.065,001.053,001.065,00752K21
26/05/20201,60%16,991.077,001.097,991.077,001.097,99435K6
25/05/2020-5,36%-59,991.060,011.100,001.060,011.100,0032K2
22/05/2020-5,73%-68,081.120,001.145,171.120,001.145,17599K14
21/05/2020--1.188,081.223,001.174,501.223,001M12


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito