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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,13%0,0754,8154,7054,2755,48687M34.574
14/02/20195,11%2,6654,7453,2052,0854,981.484M50.908
13/02/2019-2,27%-1,2152,0853,2951,6553,75771M42.340
12/02/20196,16%3,0953,2950,8250,8053,47962M37.619
11/02/2019-2,96%-1,5350,2052,0050,2052,17480M23.811
08/02/20190,14%0,0751,7351,5550,9152,76520M24.883
07/02/20190,66%0,3451,6652,0050,1052,76807M34.763
06/02/2019-6,09%-3,3351,3253,8551,3253,92862M35.750
05/02/20192,92%1,5554,6552,6552,6554,65614M29.461
04/02/20191,90%0,9953,1051,7251,3053,46407M21.882
01/02/20190,48%0,2552,1151,5651,2152,11445M23.351
31/01/20192,53%1,2851,8651,0050,8952,75783M35.883
30/01/20191,30%0,6550,5850,0049,4750,58427M24.603
29/01/20193,33%1,6149,9349,0048,5949,93601M29.857
28/01/2019-1,29%-0,6348,3248,0048,0049,22408M23.259
24/01/2019-0,51%-0,2548,9549,1948,7549,57487M28.294
23/01/20192,07%1,0049,2048,4548,2049,42499M23.355
22/01/2019-0,19%-0,0948,2048,4047,9348,92494M18.839
21/01/2019-0,54%-0,2648,2948,6247,7048,75399M21.060
18/01/2019-0,84%-0,4148,5549,0148,5549,43641M24.752
17/01/20190,37%0,1848,9648,8448,4049,49635M30.442
16/01/2019-0,95%-0,4748,7849,3548,6749,42327M16.250
15/01/2019-1,16%-0,5849,2549,5348,9749,94458M18.625
14/01/20192,32%1,1349,8348,7048,5049,83441M25.579
11/01/20190,41%0,2048,7048,4848,1248,89335M20.067
10/01/20191,46%0,7048,5047,4547,1548,81495M26.686
09/01/2019-0,27%-0,1347,8048,3547,4848,35800M37.631
08/01/2019-1,13%-0,5547,9348,6046,8349,05693M33.785
07/01/2019-0,66%-0,3248,4848,8348,1749,47459M19.597
04/01/20190,00%0,0048,8048,0847,9249,83432M25.102
03/01/20190,41%0,2048,8048,5047,8549,20431M25.924
02/01/20194,54%2,1148,6046,2046,0949,70723M44.353
28/12/20183,04%1,3746,4945,1944,8546,49593M33.032
27/12/20181,67%0,7445,1244,2844,0745,12314M17.766
26/12/20180,66%0,2944,3843,7743,0444,38324M17.355
21/12/20180,02%0,0144,0944,0643,7344,75617M15.749
20/12/20180,64%0,2844,0844,0043,8044,54341M20.982
19/12/20180,00%0,0043,8044,0043,8044,70335M19.403
18/12/20180,23%0,1043,8044,0043,7644,42354M20.963
17/12/2018-0,91%-0,4043,7044,0543,5144,53289M17.341
14/12/20180,05%0,0244,1043,7743,6544,50314M17.584
13/12/20182,56%1,1044,0843,0042,6444,25350M19.387
12/12/2018-0,02%-0,0142,9843,1942,8643,60539M30.123
11/12/20180,58%0,2542,9943,3042,4843,55401M21.048
10/12/2018-2,93%-1,2942,7443,9542,6044,25411M17.987
07/12/2018-0,77%-0,3444,0344,3643,8144,93348M19.477
06/12/20180,61%0,2744,3743,4843,0844,37361M24.059
05/12/20181,01%0,4444,1043,8543,4244,17217M11.603
04/12/2018-1,00%-0,4443,6644,1143,3344,60487M24.032
03/12/2018-1,19%-0,5344,1045,6044,0545,60557M38.531
30/11/2018-1,35%-0,6144,6345,2844,3045,32505M31.981
29/11/2018-1,14%-0,5245,2445,4044,9745,91441M19.881
28/11/20181,58%0,7145,7645,3044,3645,80599M29.308
27/11/20182,36%1,0445,0544,0543,6545,40604M28.022
26/11/2018-1,76%-0,7944,0145,0743,6245,73508M23.353
23/11/20180,79%0,3544,8045,0044,7145,79657M33.183
22/11/20181,02%0,4544,4544,0643,6044,87471M21.795
21/11/2018-0,23%-0,1044,0043,5043,2744,10547M25.619
19/11/20182,34%1,0144,1043,1142,8444,30700M29.695
16/11/20183,16%1,3243,0942,0841,8343,10638M32.616
14/11/20180,17%0,0741,7741,7540,9342,01650M28.827
13/11/2018-1,14%-0,4841,7042,2541,5342,63473M28.432
12/11/20181,64%0,6842,1841,7841,2942,49462M26.516
09/11/20182,22%0,9041,5040,5039,7341,77521M28.357
08/11/2018-2,05%-0,8540,6042,5540,5242,76715M38.849
07/11/2018-2,40%-1,0241,4542,7840,8643,08491M34.857
06/11/2018-2,17%-0,9442,4742,5142,2643,24518M23.506
05/11/20180,07%0,0343,4143,5542,7243,59448M30.397
01/11/20181,47%0,6343,3842,8042,4443,56678M35.569
31/10/2018-0,81%-0,3542,7543,4541,6243,60528M31.513
30/10/20182,94%1,2343,1042,6241,7243,40957M51.586
29/10/2018-1,30%-0,5541,8744,0041,2444,501.594M74.928
26/10/20185,79%2,3242,4240,5039,6242,57840M46.514
25/10/20182,56%1,0040,1039,6539,4140,35579M33.414
24/10/2018-2,23%-0,8939,1040,0539,0640,32549M29.707
23/10/20180,35%0,1439,9939,2439,1140,19549M26.479
22/10/20180,68%0,2739,8539,8539,7140,24403M23.452
19/10/20180,84%0,3339,5839,8339,1639,86387M19.783
18/10/2018-1,16%-0,4639,2539,3239,2239,98628M25.135
17/10/20180,86%0,3439,7138,7838,6139,74643M32.860
16/10/20184,37%1,6539,3738,2138,2139,50709M38.179
15/10/20181,40%0,5237,7237,9237,4138,44500M36.688
11/10/2018-0,40%-0,1537,2038,0036,7938,17718M33.922
10/10/2018-4,23%-1,6537,3538,2037,1238,20782M37.627
09/10/2018-0,51%-0,2039,0038,9138,4039,70994M41.302
08/10/20189,68%3,4639,2040,5038,5740,751.652M73.782
05/10/20181,77%0,6235,7436,0534,5936,29841M49.860
04/10/20182,45%0,8435,1233,6833,5235,88962M42.388
03/10/20189,07%2,8534,2835,0033,3335,421.213M65.676
02/10/201811,41%3,2231,4329,7029,6531,56998M53.052
01/10/2018-4,21%-1,2428,2129,5528,2029,76448M22.989
28/09/2018-2,77%-0,8429,4529,8329,3029,98379M17.165
27/09/20182,85%0,8430,2929,6829,6830,30264M16.320
26/09/2018-0,34%-0,1029,4529,6529,2129,97380M24.563
25/09/2018-0,61%-0,1829,5529,0328,8129,76344M21.199
24/09/2018-2,78%-0,8529,7330,3829,5030,70392M16.754
21/09/20183,66%1,0830,5829,7329,3430,58491M23.812
20/09/20180,27%0,0829,5029,8829,1729,92190M16.060
19/09/2018-1,01%-0,3029,4229,3529,0530,25352M23.756
18/09/20184,46%1,2729,7228,3928,2729,72465M39.892
17/09/20183,42%0,9428,4527,4027,3028,45400M21.464


*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. (v2.3.0)
www.ibovx.com.br