papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBAS3

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: bbas3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/2021-0,78%-0,2329,2229,2729,1729,55354M26.956
23/09/20210,24%0,0729,4529,5129,2729,74477M29.542
22/09/20212,33%0,6729,3829,0028,9029,80721M39.280
21/09/20212,54%0,7128,7128,4828,1028,76389M22.254
20/09/2021-3,25%-0,9428,0028,3227,7428,57444M36.935
17/09/2021-1,80%-0,5328,9429,2528,9429,54551M41.490
16/09/20211,62%0,4729,4728,9328,8329,62450M33.465
15/09/2021-0,79%-0,2329,0029,2628,9229,28242M22.648
14/09/2021-1,35%-0,4029,2329,4329,0929,68240M16.628
13/09/20212,21%0,6429,6329,7229,4029,96299M25.288
10/09/20210,31%0,0928,9929,4928,9929,90507M57.634
09/09/20211,76%0,5028,9028,5528,1629,30387M33.782
08/09/2021-4,22%-1,2528,4029,3428,3229,38384M39.938
06/09/20211,79%0,5229,6529,1229,0029,68174M12.848
03/09/2021-0,24%-0,0729,1329,3928,7729,52408M29.830
02/09/2021-4,14%-1,2629,2030,3029,1230,45438M33.696
01/09/20210,10%0,0330,4630,5230,3830,82201M16.658
31/08/20210,63%0,1930,4330,3030,2430,90422M28.057
30/08/2021-0,95%-0,2930,2430,4830,1430,59198M16.558
27/08/20211,53%0,4630,5330,3130,0030,60184M16.714
26/08/2021-1,41%-0,4330,0730,3230,0330,59237M20.127
25/08/2021-0,33%-0,1030,5030,4730,1330,51250M20.811
24/08/20212,07%0,6230,6030,3430,1230,76474M27.844
23/08/20210,91%0,2729,9829,7429,6530,10564M29.943
20/08/20210,13%0,0429,7129,4829,3429,85311M25.317
19/08/20210,68%0,2029,6729,2329,1229,91359M29.711
18/08/20210,48%0,1429,4729,4129,2730,09482M44.595
17/08/2021-0,41%-0,1229,3329,5229,0029,69482M38.326
16/08/2021-0,17%-0,0529,4529,4829,3630,05477M40.147
13/08/2021-0,81%-0,2429,5029,9129,1930,03743M43.129
12/08/2021-2,17%-0,6629,7430,4329,6030,54648M39.781
11/08/2021-0,98%-0,3030,4030,8330,2330,84689M34.770
10/08/2021-2,54%-0,8030,7031,5930,7032,08711M38.703
09/08/2021-0,91%-0,2931,5031,7631,5032,25324M24.920
06/08/20213,05%0,9431,7931,0730,9031,90371M37.073
05/08/2021-1,78%-0,5630,8532,0530,8232,55613M43.763
04/08/2021-1,47%-0,4731,4131,7631,1531,85274M24.407
03/08/2021-0,56%-0,1831,8832,2331,4232,33260M24.866
02/08/20211,36%0,4332,0631,9831,9532,79379M32.501
30/07/2021-2,32%-0,7531,6332,0531,4532,55426M22.041
29/07/2021-1,58%-0,5232,3832,9032,2232,93247M18.993
28/07/20211,48%0,4832,9032,5732,4032,90298M21.654
27/07/20210,46%0,1532,4232,0532,0132,57241M20.421
26/07/20211,54%0,4932,2731,7431,7432,32194M17.289
23/07/2021-0,53%-0,1731,7831,9931,6232,21171M15.749
22/07/2021-1,48%-0,4831,9532,3831,8832,55219M16.315
21/07/20211,00%0,3232,4332,0232,0232,64319M17.819
20/07/20211,77%0,5632,1131,6031,3032,18241M15.867
19/07/2021-0,75%-0,2431,5531,4031,3131,69222M19.268
16/07/2021-1,21%-0,3931,7932,3031,7232,53258M18.062
15/07/2021-1,53%-0,5032,1832,5231,9632,81302M19.620
14/07/20210,68%0,2232,6832,7932,4633,42540M44.685
13/07/2021-0,43%-0,1432,4632,4132,1132,60249M23.657
12/07/20212,55%0,8132,6032,0231,9832,65290M24.486
08/07/2021-0,28%-0,0931,7931,2131,0731,86536M28.290
07/07/20211,34%0,4231,8831,7331,2831,94246M23.567
06/07/2021-1,50%-0,4831,4631,8031,3231,84256M20.191
05/07/2021-0,62%-0,2031,9432,0131,8232,11188M11.891
02/07/20211,10%0,3532,1431,9531,8432,44254M21.092
01/07/2021-1,06%-0,3431,7932,2231,7132,35332M22.689
30/06/2021-0,93%-0,3032,1332,3732,0532,52290M16.759
29/06/2021-0,67%-0,2232,4332,7032,2232,77330M27.690
28/06/2021-0,76%-0,2532,6532,9332,2733,18536M35.577
25/06/2021-3,01%-1,0232,9034,0832,8134,17421M27.728
24/06/20210,21%0,0733,9234,1533,8134,22252M19.365
23/06/20210,00%0,0033,8533,8933,7034,35371M21.122
22/06/2021-2,11%-0,7333,8534,6333,5534,72630M49.811
21/06/2021-0,77%-0,2734,5834,7634,4334,95349M27.893
18/06/2021-0,14%-0,0534,8534,9234,2435,03623M35.331
17/06/2021-2,38%-0,8534,9035,8334,7936,22669M38.246
16/06/20210,70%0,2535,7535,6035,4036,13562M38.114
15/06/2021-0,34%-0,1235,5035,8135,0535,81361M20.357
14/06/20210,62%0,2235,6235,6935,3435,84337M22.326
11/06/2021-0,28%-0,1035,4035,6035,0435,60335M25.619
10/06/2021-0,28%-0,1035,5035,8535,5036,18416M22.737
09/06/2021-1,93%-0,7035,6036,2034,9836,36764M41.394
08/06/2021-0,60%-0,2236,3036,4035,7736,67756M39.414
07/06/20212,15%0,7736,5235,7735,5036,75792M41.930
04/06/20211,56%0,5535,7535,0034,9335,84495M35.342
02/06/20213,59%1,2235,2033,9933,9635,37920M41.725
01/06/20211,46%0,4933,9833,8033,5034,02364M26.377
31/05/2021-0,15%-0,0533,4933,5133,3533,80221M15.460
28/05/20210,33%0,1133,5433,3533,2033,66304M17.006
27/05/20211,36%0,4533,4332,9432,6933,60595M40.784
26/05/20211,66%0,5432,9832,5932,2633,09527M22.125
25/05/2021-1,34%-0,4432,4432,9432,2133,02312M22.256
24/05/2021-0,60%-0,2032,8832,9432,7833,03365M21.425
21/05/20210,24%0,0833,0833,0032,7033,22486M24.294
20/05/20210,92%0,3033,0032,7532,5633,00571M29.370
19/05/20211,71%0,5532,7031,8031,5332,80485M31.387
18/05/20211,39%0,4432,1531,7131,7132,37477M29.086
17/05/20211,77%0,5531,7131,3431,1431,86396M37.693
14/05/20210,00%0,0031,1631,6030,9631,73378M31.182
13/05/20212,67%0,8131,1630,5030,4031,35683M40.286
12/05/2021-0,65%-0,2030,3530,3530,1830,83421M32.544
11/05/20210,73%0,2230,5530,1030,0330,55340M25.045
10/05/20211,30%0,3930,3330,0429,9030,56442M34.885
07/05/20212,50%0,7329,9430,0029,7630,48807M42.091
06/05/2021-0,17%-0,0529,2129,2328,9529,43456M23.939
05/05/2021-0,37%-0,1129,2629,5828,8129,58472M33.875
04/05/2021-1,28%-0,3829,3729,9029,1929,97360M27.538
03/05/20210,37%0,1129,7529,8229,5530,03301M24.656
30/04/20210,00%0,0029,6429,6729,4429,85375M22.072
29/04/2021-2,18%-0,6629,6430,3029,5730,52438M27.053
28/04/20211,78%0,5330,3029,9929,8530,37460M28.526
27/04/2021-1,10%-0,3329,7730,0629,6630,10386M31.705
26/04/20210,10%0,0330,1030,1529,8830,55297M20.890
23/04/20210,80%0,2430,0729,9129,8330,29429M40.322
22/04/2021-0,90%-0,2729,8330,4129,6530,42534M26.842
20/04/20211,62%0,4830,1029,6329,6330,46712M39.187
19/04/2021-0,50%-0,1529,6229,8029,5730,19640M33.202
16/04/20210,44%0,1329,7729,5929,5029,85385M29.962
15/04/20210,14%0,0429,6429,6329,3530,07542M28.613
14/04/20210,17%0,0529,6029,6229,3129,86587M32.705
13/04/20210,00%0,0029,5529,4429,1329,68391M21.895
12/04/20211,23%0,3629,5529,4529,2329,55286M18.784
09/04/20210,27%0,0829,1929,1129,0829,68628M35.339
08/04/2021-0,85%-0,2529,1129,5229,0029,59529M36.999
07/04/2021-0,64%-0,1929,3629,5229,2429,94584M35.503
06/04/2021-1,20%-0,3629,5529,9829,4530,10415M34.146
05/04/2021-0,13%-0,0429,9130,1629,6230,35379M25.945
01/04/2021-1,64%-0,5029,9530,7729,9030,80393M41.453
31/03/2021-0,88%-0,2730,4530,6530,2330,74385M25.058
30/03/20213,09%0,9230,7229,6429,6130,78529M35.325
29/03/20210,47%0,1429,8029,6129,3030,07432M32.039
26/03/20210,34%0,1029,6629,6029,2129,92430M28.407
25/03/20211,44%0,4229,5629,2029,0129,84525M34.336
24/03/2021-1,82%-0,5429,1429,8829,1030,29543M37.182
23/03/2021-3,61%-1,1129,6830,7729,6830,78648M39.932
22/03/20210,29%0,0930,7930,5230,2331,05380M26.805
19/03/20210,85%0,2630,7030,1729,8530,93844M44.971
18/03/2021-0,85%-0,2630,4430,7130,4131,41671M46.353
17/03/20212,78%0,8330,7029,6529,5430,95673M73.500
16/03/2021--29,8729,8929,2629,92549M43.179


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito