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
01/12/20202,75%0,9334,7934,5334,3435,37677M41.472
30/11/2020-2,17%-0,7533,8634,5033,7534,58661M46.365
27/11/2020-0,49%-0,1734,6134,8934,5035,31336M24.793
26/11/2020-1,58%-0,5634,7835,0734,4135,19318M18.589
25/11/2020-0,28%-0,1035,3435,4034,6535,63480M39.223
24/11/20202,67%0,9235,4434,7434,7436,06803M50.003
23/11/20200,79%0,2734,5234,5634,3135,07607M33.274
20/11/2020-1,07%-0,3734,2534,5933,9034,80425M28.639
19/11/20200,99%0,3434,6234,2033,9935,10730M49.323
18/11/20200,23%0,0834,2834,0733,7834,65686M40.247
17/11/20200,88%0,3034,2033,6233,4034,41636M35.241
16/11/20202,57%0,8533,9033,5633,4534,25788M47.406
13/11/20200,98%0,3233,0532,9932,4033,17570M46.574
12/11/2020-4,19%-1,4332,7333,9932,3834,13826M53.102
11/11/2020-0,61%-0,2134,1634,3333,3634,77926M58.840
10/11/20205,11%1,6734,3732,7732,7334,821.434M69.461
09/11/20207,25%2,2132,7032,1332,0032,961.102M67.241
06/11/2020-0,65%-0,2030,4930,5030,1830,66391M30.271
05/11/20201,22%0,3730,6930,6530,4431,13575M32.965
04/11/20200,73%0,2230,3230,4130,0730,85417M30.732
03/11/20201,01%0,3030,1030,4229,9030,76517M39.249
30/10/2020-3,75%-1,1629,8030,6929,6130,87661M45.679
29/10/2020-0,58%-0,1830,9631,1230,0431,30598M43.266
28/10/2020-5,00%-1,6431,1431,9531,1032,04485M33.379
27/10/2020-2,15%-0,7232,7833,7932,5434,10508M30.655
26/10/2020-0,09%-0,0333,5033,3432,8633,83480M27.364
23/10/2020-0,36%-0,1233,5333,6733,3334,29645M39.815
22/10/20204,34%1,4033,6532,1132,0533,68996M52.383
21/10/20200,75%0,2432,2531,9431,8032,47522M40.232
20/10/20204,61%1,4132,0130,9230,9232,04685M39.120
19/10/20201,09%0,3330,6030,4230,3131,17480M30.861
16/10/2020-2,54%-0,7930,2730,9130,2531,02384M32.943
15/10/20200,68%0,2131,0630,4530,2231,44395M33.314
14/10/2020-0,64%-0,2030,8531,1130,8531,53322M20.869
13/10/20200,03%0,0131,0531,0830,6831,43335M28.219
09/10/2020-0,67%-0,2131,0431,1130,6331,67432M36.609
08/10/20204,83%1,4431,2529,9129,6531,49561M44.236
07/10/2020-0,73%-0,2229,8130,2029,7330,44372M29.126
06/10/2020-0,66%-0,2030,0330,5129,8830,80326M25.468
05/10/20201,75%0,5230,2329,9029,3430,38376M31.625
02/10/2020-0,27%-0,0829,7129,4129,3130,74510M35.820
01/10/20200,57%0,1729,7929,8229,1629,90355M28.677
30/09/2020-0,47%-0,1429,6229,9929,4730,11422M34.952
29/09/2020-2,46%-0,7529,7630,4629,7530,68553M39.191
28/09/20200,69%0,2130,5130,7030,1231,77948M68.142
25/09/2020-0,39%-0,1230,3030,2429,9730,48282M22.906
24/09/20200,80%0,2430,4230,1829,9130,90487M34.257
23/09/2020-2,08%-0,6430,1830,8530,0730,94389M32.562
22/09/2020-0,19%-0,0630,8230,8530,6831,68333M26.951
21/09/2020-1,47%-0,4630,8830,7130,4131,13413M28.296
18/09/2020-2,52%-0,8131,3431,9531,1532,02503M31.887
17/09/20200,19%0,0632,1531,8131,7032,29327M23.659
16/09/20200,31%0,1032,0932,0932,0132,62446M26.084
15/09/2020-1,14%-0,3731,9932,6031,8732,60372M25.548
14/09/20201,12%0,3632,3632,2231,7032,59355M23.339
11/09/2020-1,63%-0,5332,0032,5831,7232,69471M36.617
10/09/2020-2,08%-0,6932,5333,1432,4433,49439M32.836
09/09/2020-0,12%-0,0433,2233,5832,9633,72419M29.818
08/09/2020-2,03%-0,6933,2633,5433,0733,69449M34.966
04/09/20200,53%0,1833,9534,1033,3334,37708M38.511
03/09/20201,56%0,5233,7733,1933,1134,791.018M55.951
02/09/20200,12%0,0433,2533,2532,7433,37325M24.042
01/09/20201,72%0,5633,2133,1532,9233,59411M34.169
31/08/2020-2,22%-0,7432,6533,3932,6533,39459M30.093
28/08/20201,95%0,6433,3933,0232,9833,51379M31.625
27/08/20200,92%0,3032,7532,5132,3633,44525M34.042
26/08/2020-2,41%-0,8032,4533,1432,0633,44541M58.540
25/08/2020-0,60%-0,2033,2533,7833,0533,95394M26.982
24/08/20201,52%0,5033,4532,8932,8034,00650M38.167
21/08/20200,92%0,3032,9532,5032,3333,08382M27.122
20/08/20200,09%0,0332,6532,1031,9032,73739M38.370
19/08/2020-0,46%-0,1532,6232,8532,5232,97340M24.684
18/08/20201,36%0,4432,7732,9032,4032,97475M39.860
17/08/2020-2,56%-0,8532,3333,1731,8933,35713M56.426
14/08/20200,33%0,1133,1833,1032,7933,50359M28.171
13/08/2020-2,01%-0,6833,0733,8933,0534,40504M40.253
12/08/2020-0,53%-0,1833,7534,0033,2034,42606M45.276
11/08/2020-1,45%-0,5033,9334,6033,9034,89483M32.865
10/08/20200,94%0,3234,4334,1233,7534,60333M26.267
07/08/2020-0,70%-0,2434,1134,0033,6034,94632M42.026
06/08/20203,06%1,0234,3533,7633,1434,43621M44.647
05/08/20200,09%0,0333,3333,8132,9033,97475M36.491
04/08/2020-3,06%-1,0533,3033,8833,0134,60697M54.432
03/08/20202,29%0,7734,3534,2433,7835,04829M50.821
31/07/2020-3,51%-1,2233,5834,9033,5734,97702M48.454
30/07/2020-3,20%-1,1534,8035,1234,5235,54807M44.803
29/07/20202,63%0,9235,9535,3835,1535,95467M30.601
28/07/20200,34%0,1235,0334,7034,5535,78604M45.026
27/07/20202,83%0,9634,9133,7033,5435,07820M56.399
24/07/2020-1,16%-0,4033,9534,0033,6534,62587M40.074
23/07/2020-2,41%-0,8534,3535,2634,2135,26493M35.212
22/07/2020-0,82%-0,2935,2035,6534,7135,69479M35.130
21/07/20200,48%0,1735,4935,7535,2736,20687M49.852
20/07/2020-0,39%-0,1435,3235,4934,8735,68560M35.399
17/07/20203,08%1,0635,4634,5034,4735,46600M44.336
16/07/2020-0,84%-0,2934,4034,4134,0834,56346M21.876
15/07/20200,99%0,3434,6934,7034,3935,07513M33.224
14/07/20201,63%0,5534,3533,8333,5034,41488M31.496
13/07/2020-1,00%-0,3433,8034,4533,8034,79488M34.829
10/07/20200,53%0,1834,1433,8933,5534,34482M28.000
09/07/2020-0,38%-0,1333,9634,1833,8134,32383M31.480
08/07/20202,43%0,8134,0933,7133,5234,20598M31.976
07/07/2020-4,01%-1,3933,2834,3033,2834,36781M50.827
06/07/20203,49%1,1734,6734,3634,0734,99660M43.893
03/07/20201,03%0,3433,5033,1232,6833,50272M19.461
02/07/20200,27%0,0933,1633,6333,0034,24670M40.840
01/07/20202,86%0,9233,0732,4232,1833,27561M38.714
30/06/2020-3,86%-1,2932,1533,2132,0233,22821M55.863
29/06/20205,09%1,6233,4432,1731,9433,44602M39.267
26/06/2020-3,60%-1,1931,8232,6531,8232,88476M37.130
25/06/20202,45%0,7933,0132,3432,0833,05619M37.628
24/06/2020-3,91%-1,3132,2233,3431,9133,60794M54.128
23/06/20200,87%0,2933,5333,8033,1034,04547M34.646
22/06/2020-2,06%-0,7033,2434,2133,0034,42509M37.311
19/06/2020-1,34%-0,4633,9434,9033,9035,12698M43.005
18/06/2020-0,29%-0,1034,4034,1833,8035,13653M49.694
17/06/20202,99%1,0034,5033,4433,3634,77648M41.702
16/06/20201,30%0,4333,5034,5033,1034,67784M47.059
15/06/2020-0,84%-0,2833,0732,0031,7033,321.084M67.554
12/06/2020-2,51%-0,8633,3533,0032,8133,88963M64.749
10/06/2020-4,41%-1,5834,2136,3634,2136,41953M65.674
09/06/2020-1,65%-0,6035,7935,5435,1237,081.040M65.956
08/06/20203,38%1,1936,3935,8235,5036,81733M47.290
05/06/20200,74%0,2635,2037,4135,0138,171.286M77.705
04/06/20200,55%0,1934,9434,4333,5235,57829M52.548
03/06/20205,88%1,9334,7534,4733,8435,001.021M72.346
02/06/20203,21%1,0232,8232,6032,2832,90514M39.975
01/06/20203,11%0,9631,8030,7730,5632,15697M51.760
29/05/20200,16%0,0530,8430,5029,7530,85817M57.961
28/05/2020-0,36%-0,1130,7930,6130,2131,46640M49.584
27/05/20200,36%0,1130,9031,6330,5031,63596M56.182
26/05/2020-2,25%-0,7130,7932,5030,2332,93963M61.868
25/05/202010,49%2,9931,5030,0029,8031,50983M65.857
22/05/2020--28,5128,8627,9129,15768M66.511


*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