ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/02/2024-1,24%-0,7257,3858,1357,1458,26591M26.207
22/02/2024-2,25%-1,3458,1058,6957,9258,76577M29.350
21/02/20240,24%0,1459,4459,3259,0659,591.355M25.993
20/02/20240,64%0,3859,3058,8658,7459,911.093M34.641
19/02/20241,81%1,0558,9257,9257,6059,05534M27.529
16/02/2024-0,84%-0,4957,8758,5857,4158,80549M21.066
15/02/20240,02%0,0158,3658,3558,0158,59467M29.921
14/02/20241,35%0,7858,3557,3657,0858,38498M26.340
09/02/2024-1,66%-0,9757,5758,5055,3058,581.378M57.239
08/02/2024-1,51%-0,9058,5459,4658,2659,73623M26.341
07/02/2024-0,27%-0,1659,4459,5758,6759,80485M25.366
06/02/20242,16%1,2659,6058,4258,4059,73491M28.013
05/02/20241,07%0,6258,3457,7357,3558,34438M25.728
02/02/2024-0,03%-0,0257,7257,7057,1457,87430M29.214
01/02/20242,29%1,2957,7456,4556,3057,74649M29.500
31/01/20240,39%0,2256,4556,4056,1256,84370M19.063
30/01/2024-0,51%-0,2956,2356,4955,9556,50333M23.050
29/01/2024-0,79%-0,4556,5256,9656,0657,03318M16.226
26/01/20240,69%0,3956,9756,6456,5556,99466M18.474
25/01/2024-0,12%-0,0756,5856,7556,5357,00340M16.613
24/01/20240,19%0,1156,6556,6856,4457,04378M19.536
23/01/20241,78%0,9956,5455,8155,5556,59566M23.062
22/01/2024-0,66%-0,3755,5556,0755,3656,13364M20.792
19/01/20241,05%0,5855,9255,5355,2856,35706M24.795
18/01/2024-1,16%-0,6555,3456,0555,2656,11407M24.938
17/01/20240,20%0,1155,9955,8155,6356,10541M36.496
16/01/2024-0,57%-0,3255,8855,9655,7756,47502M32.064
15/01/20241,96%1,0856,2055,1055,0056,20469M25.550
12/01/20240,58%0,3255,1254,8054,3155,20278M15.663
11/01/20240,68%0,3754,8054,4054,2254,85368M17.097
10/01/2024-0,17%-0,0954,4354,1754,1754,67269M15.639
09/01/2024-1,50%-0,8354,5255,0954,2855,15420M21.999
08/01/20240,86%0,4755,3555,0554,7855,48500M16.325
05/01/20241,20%0,6554,8854,1854,0055,13449M14.592
04/01/2024-1,06%-0,5854,2354,7554,1254,90441M15.394
03/01/20240,09%0,0554,8154,6854,5055,07446M18.264
02/01/2024-1,14%-0,6354,7655,1254,4555,28448M24.820
28/12/20230,97%0,5355,3954,8654,6955,39322M11.071
27/12/2023-0,15%-0,0854,8654,8054,5854,97185M13.491
26/12/20230,92%0,5054,9454,4454,3054,96218M12.200
22/12/20230,28%0,1554,4454,5054,0754,62397M17.478
21/12/20230,15%0,0854,2954,8053,8954,80543M17.868
20/12/2023-1,17%-0,6454,2154,8554,0655,00426M19.224
19/12/20230,37%0,2054,8554,5754,3054,92423M22.342
18/12/20230,07%0,0454,6554,6754,1755,03423M21.541
15/12/20232,40%1,2854,6153,2552,8254,61984M34.465
14/12/20230,66%0,3553,3353,5052,4053,56978M37.707
13/12/20230,91%0,4852,9852,4751,6453,26946M44.836
12/12/2023-3,56%-1,9452,5053,8052,4153,80664M32.291
11/12/2023-0,02%-0,0154,4454,4554,0754,71312M15.811
08/12/20231,08%0,5854,4553,9053,6654,60564M22.053
07/12/20231,62%0,8653,8753,0053,0053,89309M15.740
06/12/2023-2,14%-1,1653,0154,3852,9054,48470M28.449
05/12/20230,00%0,0054,1754,1654,0154,54318M16.873
04/12/2023-0,39%-0,2154,1754,3053,9654,81378M19.683
01/12/20230,20%0,1154,3854,3553,8854,80514M31.712
30/11/20232,92%1,5454,2752,7352,7354,38955M40.660
29/11/20230,15%0,0852,7352,7752,3653,05554M28.023
28/11/20231,45%0,7552,6551,9751,9652,80516M31.356
27/11/20231,84%0,9451,9051,1551,0751,98585M31.910
24/11/2023-0,12%-0,0650,9651,0750,7051,28225M15.356
23/11/20230,33%0,1751,0250,8050,8051,48211M12.517
22/11/2023-0,86%-0,4450,8550,6050,6051,36413M22.494
21/11/20230,71%0,3651,2950,9350,7751,42528M41.279
20/11/20230,53%0,2750,9350,9450,2951,30383M26.251
17/11/20230,76%0,3850,6650,2850,2250,96618M33.685
16/11/2023-0,02%-0,0150,2850,3049,8650,48859M50.106
14/11/20230,48%0,2450,2950,1849,9750,94951M51.261
13/11/2023-0,38%-0,1950,0550,1049,8350,29241M14.410
10/11/20231,47%0,7350,2449,7749,4650,39447M30.045
09/11/2023-4,18%-2,1649,5151,0049,2251,361.558M75.044
08/11/20231,27%0,6551,6751,0851,0251,74488M25.691
07/11/20231,13%0,5751,0250,4550,1351,19736M34.515
06/11/20230,70%0,3550,4550,2950,0050,65308M21.800
03/11/20233,51%1,7050,1048,9548,8550,46618M34.512
01/11/20230,10%0,0548,4048,3648,0848,74528M28.356
31/10/2023-0,23%-0,1148,3548,4847,7848,85341M20.962
30/10/2023-0,70%-0,3448,4649,0048,2249,22437M24.707
27/10/2023-2,54%-1,2748,8049,9048,5350,06499M29.187
26/10/20232,08%1,0250,0749,1448,9650,20486M28.577
25/10/20230,02%0,0149,0549,0848,8949,64310M20.831
24/10/2023-0,47%-0,2349,0449,5048,7149,84420M21.630
23/10/2023-0,14%-0,0749,2749,2848,8349,79390M26.800
20/10/2023-0,32%-0,1649,3449,3749,1550,21491M22.669
19/10/20230,77%0,3849,5049,1248,9650,12404M27.207
18/10/2023-0,49%-0,2449,1249,0648,9049,70563M31.786
17/10/2023-0,90%-0,4549,3649,6049,2050,28402M29.850
16/10/20232,03%0,9949,8149,3649,1849,99385M27.877
13/10/2023-0,31%-0,1548,8249,0948,6549,33537M27.440
11/10/20230,95%0,4648,9748,5248,5149,15403M18.632
10/10/2023-0,16%-0,0848,5148,6548,4749,13479M32.606
09/10/2023-0,53%-0,2648,5948,5448,2348,91478M25.320
06/10/20234,07%1,9148,8546,9446,7149,23999M54.061
05/10/20230,30%0,1446,9446,7846,6047,84366M28.511
04/10/20230,75%0,3546,8046,6046,1847,07382M22.630
03/10/2023-1,28%-0,6046,4547,0846,3247,12300M19.688
02/10/2023-0,28%-0,1347,0547,1746,9047,35223M13.086
29/09/2023-0,97%-0,4647,1847,8447,1047,89258M14.834
28/09/20233,21%1,4847,6446,2946,2347,80564M34.444
27/09/20230,87%0,4046,1646,1545,6246,51508M32.389
26/09/2023-1,42%-0,6645,7646,0345,5746,22541M21.047
25/09/2023-0,58%-0,2746,4246,6246,1746,77424M20.592
22/09/20230,17%0,0846,6946,7646,6047,13251M15.310
21/09/2023-2,29%-1,0946,6147,3246,4747,39389M24.531
20/09/20230,89%0,4247,7047,3247,2748,25353M19.961
19/09/2023-0,15%-0,0747,2847,3547,0747,77361M17.520
18/09/2023-0,42%-0,2047,3547,6447,3548,11482M26.723
15/09/20230,34%0,1647,5547,4247,1147,70511M17.330
14/09/20230,28%0,1347,3947,4947,1947,92345M21.694
13/09/2023-0,08%-0,0447,2647,3547,1347,90350M27.640
12/09/2023-0,17%-0,0847,3047,1947,0947,62364M21.971
11/09/20231,59%0,7447,3847,0846,8447,54340M24.394
08/09/2023-0,30%-0,1446,6446,8546,3047,02361M32.844
06/09/2023-0,68%-0,3246,7847,2246,7747,45334M22.886
05/09/2023-0,36%-0,1747,1047,3547,0147,80362M20.273
04/09/2023-0,32%-0,1547,2747,5047,1847,70172M11.921
01/09/20230,68%0,3247,4247,2347,1947,70263M17.497
31/08/2023-1,57%-0,7547,1047,9547,0247,98624M22.660
30/08/2023-1,44%-0,7047,8548,7047,8048,88277M16.690
29/08/20230,56%0,2748,5548,5348,3349,24477M27.619
28/08/20232,88%1,3548,2847,1646,9548,50369M25.086
25/08/2023-1,30%-0,6246,9347,6146,4147,70421M23.425
24/08/2023-1,31%-0,6347,5548,1047,3348,10304M17.403
23/08/20230,44%0,2148,1848,1147,6348,48373M23.505
22/08/20230,73%0,3547,9747,2047,0848,08375M25.779
21/08/2023-0,36%-0,1747,6248,0047,3148,05375M22.053
18/08/20230,40%0,1947,7947,5847,3348,12492M26.280
17/08/20230,93%0,4447,6047,5147,1847,70436M31.615
16/08/20230,86%0,4047,1646,8146,8147,73544M35.040
15/08/2023-0,53%-0,2546,7647,1446,6847,34410M28.270
14/08/2023-0,99%-0,4747,0147,6946,9447,69310M18.908
11/08/20231,09%0,5147,4847,1847,0447,66410M26.031
10/08/20230,51%0,2446,9747,1046,7347,30587M29.881
09/08/2023--46,7347,0046,5147,15358M24.256


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito