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: 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/01/20205,62%2,7451,4848,5448,3851,481.088M58.407
22/01/20200,79%0,3848,7448,8148,2948,99509M34.129
21/01/2020-2,89%-1,4448,3649,5548,0549,65704M41.389
20/01/2020-0,64%-0,3249,8050,0049,2750,35423M24.537
17/01/20201,35%0,6750,1249,8649,7350,27572M33.691
16/01/20200,45%0,2249,4549,4748,9849,78587M31.132
15/01/2020-1,83%-0,9249,2349,9348,8550,02715M36.544
14/01/2020-0,54%-0,2750,1550,2849,7550,49438M23.729
13/01/20201,12%0,5650,4249,9849,6150,50711M31.787
10/01/2020-2,35%-1,2049,8651,1649,5651,44774M40.221
09/01/2020-2,03%-1,0651,0652,2050,7352,331.270M48.677
08/01/2020-0,91%-0,4852,1252,7652,0452,991.126M23.145
07/01/2020-0,75%-0,4052,6053,0052,2953,03559M21.753
06/01/2020-1,32%-0,7153,0053,4052,4553,40530M30.889
03/01/2020-0,17%-0,0953,7153,1052,8553,91507M26.899
02/01/20201,86%0,9853,8053,3553,1753,97706M39.662
30/12/2019-0,28%-0,1552,8253,1052,8253,34416M16.976
27/12/2019-0,43%-0,2352,9753,3552,2653,67456M26.403
26/12/20191,14%0,6053,2052,4852,3553,26531M31.224
23/12/20193,02%1,5452,6050,9650,7452,60457M23.059
20/12/2019-0,20%-0,1051,0650,9550,2451,10485M18.920
19/12/20191,03%0,5251,1650,3050,0851,16619M20.598
18/12/20193,45%1,6950,6448,7548,6350,711.021M35.773
17/12/20192,26%1,0848,9548,1447,9248,95511M27.714
16/12/2019-1,36%-0,6647,8748,7647,8749,25583M25.838
13/12/2019-0,78%-0,3848,5348,8648,3649,50884M31.701
12/12/20192,22%1,0648,9148,0047,8648,91411M19.860
11/12/2019-0,15%-0,0747,8548,0547,5648,37477M19.821
10/12/2019-1,44%-0,7047,9248,5547,6648,74314M16.907
09/12/20190,31%0,1548,6248,3548,3148,95410M24.831
06/12/2019-0,41%-0,2048,4748,5848,2748,99468M19.982
05/12/2019-0,86%-0,4248,6749,1648,3149,27462M21.564
04/12/20191,45%0,7049,0948,3948,3049,13734M30.206
03/12/20192,02%0,9648,3948,1447,9548,69848M30.020
02/12/2019-0,79%-0,3847,4347,8147,4348,33466M22.310
29/11/20190,44%0,2147,8147,6447,4147,99348M15.213
28/11/20190,55%0,2647,6046,9446,5647,67327M13.123
27/11/20192,91%1,3447,3446,2045,4947,38521M26.231
26/11/2019-1,29%-0,6046,0046,3545,5646,38704M31.373
25/11/2019-0,32%-0,1546,6046,7646,2746,94346M17.529
22/11/20190,80%0,3746,7546,0945,9246,90356M17.601
21/11/20191,29%0,5946,3845,7545,6546,49520M24.719
19/11/2019-0,46%-0,2145,7946,3545,7146,47373M20.022
18/11/2019-1,10%-0,5146,0047,0046,0047,15725M26.606
14/11/20191,22%0,5646,5146,1345,7646,75559M29.558
13/11/2019-1,65%-0,7745,9546,4345,8146,69604M28.423
12/11/2019-1,10%-0,5246,7247,0346,3547,54772M35.000
11/11/20190,51%0,2447,2446,7446,4147,43477M29.968
08/11/2019-1,41%-0,6747,0047,3646,5647,75793M32.451
07/11/20190,00%0,0047,6748,0547,4648,48693M32.170
06/11/2019-0,67%-0,3247,6748,0047,3548,48517M30.074
05/11/20190,63%0,3047,9947,8047,6348,45444M23.547
04/11/2019-0,56%-0,2747,6948,1547,4048,55532M26.983
01/11/2019-0,39%-0,1947,9648,4447,4548,80590M28.894
31/10/2019-2,57%-1,2748,1548,9047,9549,00683M32.852
30/10/20191,56%0,7649,4248,6147,5349,42765M29.380
29/10/2019-0,27%-0,1348,6648,5948,4649,11507M23.373
28/10/20192,22%1,0648,7947,8547,7048,79702M29.023
25/10/20190,91%0,4347,7347,2847,1148,05498M25.602
24/10/2019-0,63%-0,3047,3047,7446,7148,081.051M36.711
23/10/20190,42%0,2047,6047,3546,8848,36988M44.050
22/10/20192,16%1,0047,4046,5046,4447,67806M39.393
21/10/20190,74%0,3446,4046,3045,7746,75729M35.412
18/10/20192,56%1,1546,0646,0045,5046,552.171M56.636
17/10/2019-0,20%-0,0944,9145,3344,5845,701.126M36.378
16/10/20191,40%0,6245,0044,4043,9045,36679M43.484
15/10/2019-1,38%-0,6244,3844,9744,2745,18659M33.030
14/10/2019-0,51%-0,2345,0045,2444,8345,56310M17.981
11/10/20191,87%0,8345,2344,8044,7545,39412M20.865
10/10/20190,45%0,2044,4044,2944,0244,82288M17.095
09/10/20192,77%1,1944,2043,5743,1044,34405M21.205
08/10/2019-1,80%-0,7943,0144,2043,0144,33512M33.056
07/10/2019-3,95%-1,8043,8045,1043,7645,23588M34.522
04/10/20190,68%0,3145,6045,3744,6245,60327M21.417
03/10/20194,31%1,8745,2943,7743,6245,29686M34.884
02/10/2019-3,40%-1,5343,4244,6143,3644,61838M44.309
01/10/2019-1,19%-0,5444,9545,7144,8145,71297M20.300
30/09/20190,33%0,1545,4945,5045,4845,90248M19.090
27/09/2019-0,81%-0,3745,3445,5045,2546,08363M19.781
26/09/20190,37%0,1745,7145,7945,2146,21401M25.832
25/09/2019-0,65%-0,3045,5445,8444,8045,84495M35.092
24/09/2019-3,05%-1,4445,8447,3945,6047,56554M32.990
23/09/2019-0,48%-0,2347,2847,4446,8647,74271M16.996
20/09/20191,58%0,7447,5147,0046,9047,98726M29.009
19/09/2019-2,60%-1,2546,7748,4146,7748,70461M26.741
18/09/20191,52%0,7248,0247,4647,1648,25408M20.620
17/09/20191,39%0,6547,3046,3946,1247,45318M22.271
16/09/2019-1,04%-0,4946,6547,0446,3047,56384M22.449
13/09/2019-1,79%-0,8647,1448,0746,9048,50380M26.223
12/09/20190,02%0,0148,0048,3247,4048,37488M26.973
11/09/2019-2,38%-1,1747,9949,5047,9949,97684M30.773
10/09/2019-1,68%-0,8449,1650,3548,8850,50416M24.997
09/09/20191,24%0,6150,0049,5549,2750,53674M35.766
06/09/20194,07%1,9349,3947,9047,9049,39687M36.646
05/09/20193,49%1,6047,4646,1046,0947,78584M26.838
04/09/20192,37%1,0645,8645,3844,9845,93320M21.343
03/09/2019-1,86%-0,8544,8045,4044,6246,32500M26.689
02/09/2019-1,28%-0,5945,6546,2445,4046,79248M14.510
30/08/20192,57%1,1646,2445,1845,0946,56552M26.159
29/08/20192,43%1,0745,0844,2144,0345,22390M24.034
28/08/2019-0,83%-0,3744,0143,9643,6444,30371M26.603
27/08/2019-0,80%-0,3644,3845,3543,4445,60560M29.943
26/08/2019-0,47%-0,2144,7445,3843,7645,70312M20.125
23/08/2019-3,64%-1,7044,9546,1044,7246,54592M39.933
22/08/2019-1,48%-0,7046,6547,4046,3847,56353M19.471
21/08/20195,72%2,5647,3545,8745,7447,46637M35.154
20/08/2019-0,09%-0,0444,7945,0244,0745,18295M21.396
19/08/2019-1,97%-0,9044,8346,0044,7346,69476M25.384
16/08/2019-0,26%-0,1245,7346,3545,3546,55446M20.702
15/08/2019-0,09%-0,0445,8546,1545,2546,64498M28.348
14/08/2019-3,49%-1,6645,8946,9545,6947,07532M30.934
13/08/20191,17%0,5547,5546,9446,7948,25460M28.526
12/08/2019-3,39%-1,6547,0047,7146,9647,80503M28.665
09/08/2019-0,31%-0,1548,6548,8648,3049,18404M23.489
08/08/20190,72%0,3548,8049,6448,4749,68596M32.850
07/08/2019-0,10%-0,0548,4548,3047,5548,78550M31.709
06/08/20191,36%0,6548,5048,4948,2149,07417M23.352
05/08/2019-1,87%-0,9147,8547,7447,4248,76406M29.353
02/08/20190,02%0,0148,7648,7548,0049,35403M26.634
01/08/2019-0,95%-0,4748,7549,8048,6950,47735M39.213
31/07/2019-1,44%-0,7249,2250,1049,2050,20563M28.770
30/07/2019-1,01%-0,5149,9450,2249,1150,70462M27.021
29/07/20190,90%0,4550,4550,1549,8250,64256M16.398
26/07/2019-0,24%-0,1250,0050,8049,9350,81407M21.962
25/07/2019-4,22%-2,2150,1252,3850,0652,52897M35.611
24/07/20191,81%0,9352,3351,5651,4752,65804M28.965
23/07/2019-1,17%-0,6151,4052,2751,4052,38654M24.534
22/07/20190,02%0,0152,0152,4851,9752,66334M15.202
19/07/2019-1,25%-0,6652,0052,2552,0052,95463M22.235
18/07/20191,70%0,8852,6651,9751,8753,25655M25.603
17/07/20190,02%0,0151,7851,8051,5152,17358M18.687
16/07/20190,15%0,0851,7752,0051,5152,19536M22.894
15/07/2019-0,60%-0,3151,6952,2151,0652,39553M30.163
12/07/2019--52,0053,5251,8053,62667M30.706


*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