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
14/02/2020-1,62%-0,6539,3539,8039,3540,0020K4
13/02/20201,04%0,4140,0039,5939,2340,0063K6
12/02/20200,20%0,0839,5940,0039,5940,0012K3
11/02/2020-1,22%-0,4939,5140,4639,5140,8780K14
10/02/2020-2,46%-1,0140,0042,2039,7042,20149K16
07/02/2020-2,89%-1,2241,0142,2341,0142,2325K6
06/02/2020-1,19%-0,5142,2342,2541,5042,75130K12
05/02/20200,80%0,3442,7442,4042,3042,7872K13
04/02/2020-2,53%-1,1042,4043,6441,0044,19242K39
03/02/202010,97%4,3043,5039,9439,9445,00340K50
31/01/20200,00%0,0039,2039,2039,2039,204K1
30/01/2020-2,00%-0,8039,2039,2139,2039,2116K3
29/01/2020-2,44%-1,0040,0040,9940,0040,9968K8
28/01/20202,12%0,8541,0040,2540,2541,0025K2
27/01/2020-2,10%-0,8640,1541,7940,1542,8767K7
24/01/2020-0,94%-0,3941,0141,3341,0142,0099K10
23/01/20203,50%1,4041,4040,0940,0441,45149K15
21/01/2020-0,22%-0,0940,0040,4040,0040,4080K9
20/01/20201,47%0,5840,0939,5039,3140,15495K20
17/01/2020-1,18%-0,4739,5139,5039,0039,9879K12
16/01/20202,46%0,9639,9839,9839,0039,99235K17
15/01/2020-2,45%-0,9839,0238,7038,7039,7124K5
14/01/20200,03%0,0140,0040,0040,0040,004K1
13/01/20201,24%0,4939,9939,5039,4039,9928K5
10/01/2020-1,23%-0,4939,5039,5039,5039,504K1
09/01/20200,00%0,0039,9939,9939,5039,9984K6
08/01/20200,71%0,2839,9939,9939,9939,9924K3
07/01/20200,28%0,1139,7139,9039,6040,00176K16
06/01/2020-0,90%-0,3639,6039,9438,0539,9436K6
03/01/20202,46%0,9639,9639,0039,0039,9967K5
02/01/2020-2,50%-1,0039,0040,0039,0040,0091K10
30/12/20193,90%1,5040,0038,1537,8040,0089K11
27/12/20192,67%1,0038,5037,9937,9938,5072K8
26/12/20190,13%0,0537,5037,4537,4037,5049K8
23/12/20191,22%0,4537,4536,5136,5137,4526K2
20/12/20192,21%0,8037,0036,2136,2137,0022K6
19/12/2019-0,82%-0,3036,2036,5036,2036,5022K4
18/12/2019-0,60%-0,2236,5036,6636,5036,6640K9
17/12/2019-0,76%-0,2836,7237,0036,7237,0011K3
16/12/2019-1,33%-0,5037,0037,2436,6637,2430K5
13/12/20190,00%0,0037,5037,5037,5037,5019K2
12/12/20192,43%0,8937,5037,2537,2437,7049K10
11/12/2019-2,37%-0,8936,6136,5636,5636,6270K10
10/12/20192,18%0,8037,5036,7036,7037,5045K8
09/12/2019-2,52%-0,9536,7037,0036,7037,5041K9
05/12/20191,24%0,4637,6536,7536,7537,6511K2
04/12/20192,45%0,8937,1937,3936,2037,5037K8
03/12/20190,00%0,0036,3036,3036,3036,3036K2
02/12/2019-0,27%-0,1036,3036,4035,5236,99177K22
29/11/2019-1,14%-0,4236,4036,5136,4036,5136K7
28/11/2019-1,76%-0,6636,8237,4036,8238,14140K17
25/11/20195,40%1,9237,4836,0036,0037,4830K6
22/11/2019-1,90%-0,6935,5635,2635,2635,5618K3
21/11/20192,60%0,9236,2535,8035,8036,4832K6
19/11/2019-0,51%-0,1835,3335,5035,3135,5064K15
18/11/2019-2,18%-0,7935,5136,3035,1536,30107K16
14/11/2019-0,49%-0,1836,3036,3136,3036,317K2
13/11/2019-1,14%-0,4236,4836,4836,4836,4836K1
11/11/20190,74%0,2736,9036,6336,6336,9026K5
08/11/2019-1,00%-0,3736,6336,6736,6336,6718K4
07/11/20191,01%0,3737,0036,6336,6337,0026K4
06/11/2019-0,73%-0,2736,6336,7136,6337,20151K25
05/11/2019-0,73%-0,2736,9037,1536,9037,3056K12
04/11/2019-2,06%-0,7837,1737,5037,0037,57220K39
01/11/20191,61%0,6037,9537,9836,5638,0083K13
31/10/20192,16%0,7937,3537,5036,7038,0052K9
30/10/2019-2,51%-0,9436,5636,7736,5636,7729K4
29/10/2019-1,81%-0,6937,5037,5237,5037,5215K3
28/10/20190,00%0,0038,1938,0038,0038,1938K5
24/10/20190,63%0,2438,1938,1938,1938,194K1
23/10/20193,75%1,3737,9537,7037,6038,2053K5
22/10/20190,47%0,1736,5836,4336,4336,587K2
21/10/20190,44%0,1636,4136,2636,2636,4118K4
18/10/20190,00%0,0036,2536,0535,6038,0022K6
17/10/2019-2,19%-0,8136,2536,9736,1437,0185K14
16/10/2019-2,22%-0,8437,0637,7237,0637,9949K9
15/10/20190,00%0,0037,9038,1737,7138,1745K9
14/10/2019-0,73%-0,2837,9038,1837,9038,6046K12
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--30,4630,8429,9030,84112K17


*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