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: BAZA3

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
11/10/2019-3,17%-1,2538,1838,1838,1838,1815K2
09/10/20193,00%1,1539,4338,0138,0039,4650K10
08/10/20190,87%0,3338,2838,2037,7038,2880K15
07/10/2019-0,42%-0,1637,9538,9937,9538,9999K15
04/10/2019-0,91%-0,3538,1138,0037,8039,1973K13
03/10/20191,34%0,5138,4638,4537,8038,4757K13
02/10/2019-2,69%-1,0537,9538,5037,9538,50122K18
01/10/2019-0,99%-0,3939,0039,3738,3039,3782K19
30/09/20194,70%1,7739,3938,9938,0639,50168K31
27/09/2019-0,97%-0,3737,6238,5837,5238,5845K10
26/09/2019-0,03%-0,0137,9938,2337,9938,2334K7
25/09/2019-1,55%-0,6038,0038,0037,5138,5934K7
24/09/2019-1,03%-0,4038,6039,0038,0039,00107K22
23/09/2019-0,71%-0,2839,0039,0038,5039,0023K6
20/09/20190,72%0,2839,2839,4939,0039,4927K7
19/09/20190,52%0,2039,0038,8038,0639,5498K17
18/09/2019-0,31%-0,1238,8038,0138,0138,8023K3
17/09/2019-0,13%-0,0538,9238,9938,0038,9958K12
16/09/20191,19%0,4638,9738,5138,0039,0085K19
13/09/20190,16%0,0638,5138,4638,0239,90148K26
12/09/20199,64%3,3838,4535,5835,5838,50530K78
11/09/20190,20%0,0735,0735,5835,0735,5846K6
10/09/2019-0,14%-0,0535,0034,7534,6535,4846K7
09/09/20191,30%0,4535,0535,0135,0035,0521K3
06/09/20190,29%0,1034,6035,5334,6035,537K2
05/09/20190,58%0,2034,5034,3533,0535,59277K31
04/09/2019-1,92%-0,6734,3035,0034,2535,00104K14
03/09/20191,07%0,3734,9734,5834,5835,6081K21
02/09/20197,65%2,4634,6033,1033,1035,00303K54
30/08/2019-0,89%-0,2932,1432,4032,1432,4084K9
29/08/2019-0,25%-0,0832,4332,5432,4332,5481K8
28/08/2019-1,57%-0,5232,5133,0032,2033,49174K17
27/08/2019-4,26%-1,4733,0334,6733,0334,6717K4
26/08/20191,50%0,5134,5034,0034,0034,5038K6
23/08/2019-3,98%-1,4133,9935,4033,9935,4031K6
22/08/201912,17%3,8435,4032,8832,0036,00327K41
21/08/2019-2,89%-0,9431,5631,5031,4132,36233K24
20/08/20193,14%0,9932,5031,5131,5132,5016K5
19/08/2019-2,72%-0,8831,5131,3031,3033,0071K10
16/08/20191,22%0,3932,3931,1031,1032,3913K3
15/08/2019-6,98%-2,4032,0034,4132,0034,4146K14
14/08/201915,20%4,5434,4030,3530,3539,00861K83
13/08/20190,20%0,0629,8629,8029,8029,8669K6
12/08/2019-0,67%-0,2029,8029,8029,8029,803K1
08/08/20190,00%0,0030,0030,0029,8030,0048K5
07/08/20190,00%0,0030,0030,0029,7530,00173K14
06/08/2019-0,70%-0,2130,0030,5930,0030,5997K9
05/08/2019-4,10%-1,2930,2131,0129,6131,0197K25
02/08/20190,03%0,0131,5031,5930,9931,59113K34
01/08/20193,25%0,9931,4929,9029,9031,8919K4
31/07/20190,00%0,0030,5030,9430,5030,9412K3
30/07/20194,85%1,4130,5031,0030,3031,0043K11
29/07/2019-3,03%-0,9129,0929,0929,0929,096K1
26/07/2019-0,07%-0,0230,0030,0330,0030,0339K9
25/07/2019-1,44%-0,4430,0230,9930,0130,9943K7
24/07/2019-2,09%-0,6530,4630,8429,9030,84112K17
23/07/2019-0,77%-0,2431,1131,3031,1131,30103K8
22/07/20190,42%0,1331,3531,4531,3531,4553K8
19/07/2019-1,55%-0,4931,2231,1631,1631,8916K4
18/07/2019-5,34%-1,7931,7131,1031,0131,7134K6
17/07/20194,36%1,4033,5033,0033,0033,7084K17
16/07/2019-1,23%-0,4032,1032,1032,1032,1016K2
15/07/20192,07%0,6632,5031,9931,9833,9671K18
12/07/20191,08%0,3431,8431,8431,8431,843K1
11/07/20191,19%0,3731,5031,1031,0532,02114K14
10/07/20193,77%1,1331,1330,5030,5031,1337K10
08/07/201910,38%2,8230,0027,1827,1830,0045K11
05/07/20190,48%0,1327,1827,1827,0527,18111K7
04/07/20190,41%0,1127,0526,9726,9727,09173K13
03/07/20193,62%0,9426,9426,9626,5026,9919K7
02/07/20190,00%0,0026,0026,4026,0026,51195K23
01/07/20190,58%0,1526,0026,4226,0026,80219K36
28/06/2019-0,58%-0,1525,8526,1925,5126,44106K15
27/06/20190,97%0,2526,0026,0025,9026,0021K7
26/06/20191,02%0,2625,7525,7525,7525,7510K1
25/06/20190,71%0,1825,4926,2325,4926,2352K9
24/06/2019-0,16%-0,0425,3125,0225,0225,8518K5
21/06/20191,44%0,3625,3525,4925,0425,49258K17
18/06/2019-0,83%-0,2124,9925,0024,7025,00507K29
17/06/2019-0,75%-0,1925,2025,4024,7025,49589K44
14/06/20190,00%0,0025,3925,4924,8125,49367K20
13/06/20192,79%0,6925,3925,3924,7025,50302K23
12/06/2019-1,20%-0,3024,7025,3524,7025,35239K20
11/06/20190,00%0,0025,0025,0724,7025,30365K33
10/06/2019-1,11%-0,2825,0025,4925,0026,00248K29
07/06/2019-0,47%-0,1225,2825,9025,0025,90101K16
06/06/2019-0,97%-0,2525,4025,4025,4025,403K1
05/06/20192,60%0,6525,6525,7425,0026,00295K36
04/06/2019-3,44%-0,8925,0025,9923,7026,00174K28
03/06/2019-0,04%-0,0125,8925,9125,5026,00120K15
31/05/2019-0,54%-0,1425,9025,9125,9025,9152K7
30/05/2019-2,36%-0,6326,0426,6026,0426,70169K9
29/05/20192,58%0,6726,6726,6726,6726,673K1
28/05/20191,96%0,5026,0025,5525,5026,09230K16
27/05/20190,00%0,0025,5025,5025,4025,70184K16
24/05/20190,00%0,0025,5026,0025,5026,0046K3
22/05/2019-0,20%-0,0525,5026,0025,5026,0054K7
20/05/20190,00%0,0025,5525,5625,5525,5638K4
17/05/2019-1,69%-0,4425,5525,5525,5525,5623K6
16/05/20190,74%0,1925,9926,0025,9926,008K3
15/05/2019-0,77%-0,2025,8025,5925,5925,8033K6


*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