papéis
login
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

empresa: baza3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/2020-4,62%-1,8037,2038,5037,2039,20102K16
28/09/2020-0,89%-0,3539,0039,6938,7539,7571K12
25/09/20200,15%0,0639,3539,2039,1839,6967K16
24/09/2020-1,01%-0,4039,2939,2539,2539,2920K5
23/09/20202,43%0,9439,6939,7637,6539,7623K6
22/09/20200,13%0,0538,7539,0038,7539,9862K10
21/09/2020-1,25%-0,4938,7038,4037,5038,70141K25
18/09/20201,01%0,3939,1939,2038,8539,2035K5
17/09/2020-1,25%-0,4938,8039,0038,8039,0016K4
16/09/20200,00%0,0039,2939,0039,0039,2943K5
15/09/20200,23%0,0939,2939,9839,2939,9820K5
14/09/20201,11%0,4339,2039,7039,1239,7016K4
11/09/2020-2,47%-0,9838,7739,7538,6039,76209K24
10/09/2020-2,45%-1,0039,7540,4939,7540,4968K13
09/09/20201,82%0,7340,7540,2040,2041,10264K30
08/09/2020-2,37%-0,9740,0241,0039,5041,00100K21
04/09/20201,97%0,7940,9940,4040,4040,9969K9
03/09/2020-1,08%-0,4440,2040,9338,1540,9889K16
02/09/20200,62%0,2540,6440,8940,6441,00274K33
01/09/20201,48%0,5940,3939,9939,9942,00164K31
31/08/20204,74%1,8039,8038,4737,9539,90238K37
28/08/20202,40%0,8938,0037,5037,5038,008K2
27/08/2020-2,32%-0,8837,1138,9436,6838,9445K11
26/08/2020-2,41%-0,9437,9939,0537,9939,0546K11
25/08/20203,43%1,2938,9337,8937,8939,20421K40
24/08/20204,18%1,5137,6436,2036,2037,90188K24
21/08/20200,36%0,1336,1336,0035,1536,1336K9
20/08/20200,00%0,0036,0036,0036,0036,0014K2
19/08/20200,03%0,0136,0035,5535,5037,00167K20
18/08/20202,39%0,8435,9935,7135,5035,9985K6
17/08/2020-4,09%-1,5035,1536,5835,1536,5897K16
14/08/2020-0,68%-0,2536,6536,9036,6537,0052K12
13/08/2020-0,30%-0,1136,9037,2136,9037,2152K4
12/08/2020-0,11%-0,0437,0137,5037,0137,5015K4
11/08/2020-1,17%-0,4437,0537,4937,0537,4933K8
10/08/2020-0,03%-0,0137,4937,3037,1837,5034K7
07/08/20200,54%0,2037,5037,3037,0037,50112K14
06/08/20200,81%0,3037,3037,0036,5037,3063K15
05/08/20200,00%0,0037,0037,2037,0037,2026K5
04/08/2020-0,13%-0,0537,0037,4036,6537,74134K28
03/08/20201,09%0,4037,0536,7136,7137,80224K52
31/07/2020-1,21%-0,4536,6537,0036,6537,0030K7
30/07/2020-0,54%-0,2037,1037,5037,1037,5041K8
29/07/2020-0,08%-0,0337,3037,3437,3037,9790K19
28/07/20200,76%0,2837,3338,0037,3038,2879K12
27/07/20200,14%0,0537,0537,0037,0037,2522K6
24/07/2020-3,24%-1,2437,0037,9136,7337,97101K20
23/07/2020-0,39%-0,1538,2438,3038,2438,308K2
22/07/20201,00%0,3838,3938,0037,9038,5046K12
21/07/20200,16%0,0638,0138,0537,9038,0557K8
20/07/20200,48%0,1837,9537,7337,7037,9560K13
17/07/2020-0,61%-0,2337,7738,0137,7738,35254K52
16/07/2020-1,30%-0,5038,0038,4438,0038,4465K13
15/07/2020-0,39%-0,1538,5038,6638,4038,9985K12
14/07/2020-0,13%-0,0538,6538,5137,9238,6961K14
13/07/20200,62%0,2438,7038,9738,4039,36124K22
10/07/20201,21%0,4638,4638,0038,0038,9769K17
09/07/20200,58%0,2238,0038,3837,9238,40122K22
08/07/20200,21%0,0837,7837,9537,7838,0098K21
07/07/2020-0,61%-0,2337,7038,2237,6038,59244K46
06/07/20203,01%1,1137,9336,9536,9538,15363K62
03/07/20200,88%0,3236,8236,2636,2636,95143K30
02/07/20200,55%0,2036,5036,6036,2036,73190K28
01/07/20202,51%0,8936,3035,6935,6936,95157K30
30/06/2020-1,06%-0,3835,4135,9935,4036,09211K43
29/06/20205,26%1,7935,7934,6334,6337,00467K71
26/06/20200,00%0,0034,0034,0233,9734,50136K21
25/06/20201,49%0,5034,0033,4833,4034,00149K11
24/06/20200,51%0,1733,5033,9933,3034,0037K10
23/06/2020-1,39%-0,4733,3333,8033,3334,0388K13
22/06/20202,74%0,9033,8032,9032,9034,20127K18
19/06/20201,54%0,5032,9032,4532,4032,9029K8
18/06/2020-0,03%-0,0132,4032,3932,0032,4136K9
17/06/20203,55%1,1132,4131,4031,2132,43398K24
16/06/20200,00%0,0031,3031,3131,3031,3116K2
15/06/20200,97%0,3031,3031,0031,0032,10192K22
12/06/2020-3,12%-1,0031,0031,9930,2831,9977K11
10/06/2020-1,30%-0,4232,0032,4031,7532,4061K14
09/06/20201,31%0,4232,4231,0131,0132,50107K22
08/06/20200,00%0,0032,0032,0031,9932,00157K8
05/06/20205,02%1,5332,0031,2431,0532,00228K28
04/06/2020-1,65%-0,5130,4731,2430,4131,2434K10
03/06/20200,75%0,2330,9830,3130,3131,20105K20
02/06/20201,49%0,4530,7530,9930,3131,01235K26
01/06/2020-4,48%-1,4230,3030,0430,0031,49211K51
29/05/20203,59%1,1031,7231,0030,1031,7280K9
28/05/2020-0,42%-0,1330,6230,7530,6230,759K3
27/05/2020-0,81%-0,2530,7530,6430,6431,6031K7
26/05/2020-1,59%-0,5031,0031,5031,0031,5069K8
25/05/20202,14%0,6631,5030,8030,8031,6547K10
22/05/20202,12%0,6430,8429,3329,0530,84134K9
21/05/20200,67%0,2030,2030,8030,1330,8349K10
20/05/20200,07%0,0230,0030,0030,0030,003K1
19/05/2020-0,07%-0,0229,9830,0028,5530,00778K35
18/05/20200,00%0,0030,0029,9829,9830,0012K3
15/05/20203,81%1,1030,0029,0028,9330,0021K4
14/05/2020-1,37%-0,4028,9029,0028,9029,006K2
13/05/2020-3,93%-1,2029,3029,0029,0029,8015K5
12/05/20201,67%0,5030,5029,6429,6430,5045K6
11/05/20200,00%0,0030,0029,8229,8230,006K2
08/05/20205,45%1,5530,0029,9029,8730,0033K11
07/05/2020-4,85%-1,4528,4530,0928,4530,0941K11
06/05/2020-0,43%-0,1329,9030,0329,3730,0321K7
05/05/2020-1,15%-0,3530,0329,7128,2830,0327K8
04/05/20200,43%0,1330,3830,0029,7030,5067K11
30/04/20200,83%0,2530,2530,5029,6230,5079K14
29/04/20201,69%0,5030,0029,8029,8030,1024K7
28/04/20201,72%0,5029,5029,9829,1129,9894K10
27/04/20205,42%1,4929,0028,7528,7529,00242K7
24/04/2020-7,25%-2,1527,5129,6527,5129,9490K18
23/04/2020-4,54%-1,4129,6631,0529,6631,05183K22
22/04/20204,19%1,2531,0731,0731,0731,073K1
20/04/2020-4,21%-1,3129,8229,6529,6530,5248K13
17/04/20201,07%0,3331,1331,0029,6331,1364K18
16/04/20202,67%0,8030,8030,9029,5531,5052K12
15/04/20200,33%0,1030,0029,5029,5030,0015K3
14/04/2020-0,70%-0,2129,9031,9929,3132,00183K30
13/04/20203,12%0,9130,1129,2229,2230,1148K11
09/04/2020-2,67%-0,8029,2029,6329,1330,30156K29
08/04/2020-3,23%-1,0030,0030,0029,1130,15216K33
07/04/2020-13,86%-4,9931,0032,9531,0033,01305K49
06/04/20205,82%1,9835,9935,4535,0036,00984K97
03/04/2020-1,71%-0,5934,0134,7333,7135,70995K101
02/04/202015,33%4,6034,6032,2032,2034,89488K81
01/04/20202,70%0,7930,0028,2028,2030,9956K14
31/03/2020-2,63%-0,7929,2128,8528,8529,2112K3
30/03/20205,26%1,5030,0030,0029,9830,0033K6
27/03/2020-5,00%-1,5028,5028,1228,1228,5334K5
26/03/20204,13%1,1930,0029,6429,6430,0012K3
25/03/202012,32%3,1628,8127,3027,3028,8196K17
24/03/20206,21%1,5025,6527,7725,6227,7746K7
23/03/2020-10,92%-2,9624,1525,3024,0126,4935K6
20/03/20200,41%0,1127,1127,1127,1127,1127K1
19/03/2020--27,0025,1025,1027,0028K3


*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