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
menu


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
02/04/20250,07%0,0228,3528,4028,1228,55257M21.576
01/04/20250,50%0,1428,3328,1728,0128,58403M29.436
31/03/2025-1,57%-0,4528,1928,5027,9528,51497M27.995
28/03/2025-0,17%-0,0528,6428,6928,5328,98357M21.290
27/03/2025-0,42%-0,1228,6928,8228,4828,85413M29.577
26/03/20251,19%0,3428,8128,5028,3728,87343M32.480
25/03/20250,39%0,1128,4728,3628,3528,75437M33.332
24/03/2025-0,04%-0,0128,3628,4428,0928,44381M28.341
21/03/20250,42%0,1228,3728,3528,0728,481.896M31.000
20/03/2025-0,49%-0,1428,2528,3628,1128,48396M43.182
19/03/2025-0,39%-0,1128,3928,5128,3928,74540M43.114
18/03/20250,14%0,0428,5028,4628,3628,65479M40.040
17/03/20252,08%0,5828,4627,8727,8428,56562M27.570
14/03/20251,42%0,3927,8827,5327,5328,09638M31.640
13/03/20251,63%0,4427,4927,0526,7427,62501M29.345
12/03/2025-2,42%-0,6727,0527,1026,9527,20408M28.146
11/03/2025-0,89%-0,2527,7228,0027,5128,07557M39.678
10/03/2025-0,32%-0,0927,9727,9627,6428,00402M31.191
07/03/20251,19%0,3328,0627,6327,5028,25471M38.233
06/03/2025-0,14%-0,0427,7327,9227,4827,95493M46.468
05/03/20251,68%0,4627,7727,3127,2527,94501M38.429
28/02/2025-2,32%-0,6527,3127,9527,2028,02776M53.726
27/02/2025-0,39%-0,1127,9628,0327,8728,27870M44.468
26/02/2025-0,57%-0,1628,0728,4827,9328,50631M42.604
25/02/20251,51%0,4228,2327,8227,8228,33476M37.147
24/02/2025-0,61%-0,1727,8128,0027,6328,22781M39.112
21/02/2025-0,07%-0,0227,9828,0027,6428,05562M36.857
20/02/2025-2,98%-0,8628,0028,1027,7928,312.495M78.404
19/02/2025-2,00%-0,5928,8629,2828,6629,29659M45.122
18/02/20250,99%0,2929,4529,0229,0029,63804M44.311
17/02/20251,43%0,4129,1628,7428,7129,50618M56.580
14/02/20254,74%1,3028,7527,5627,5628,981.002M74.536
13/02/2025-0,54%-0,1527,4527,5927,2827,59520M26.475
12/02/2025-1,64%-0,4627,6027,6527,5027,98499M39.535
11/02/20250,86%0,2428,0627,8627,8628,22518M36.269
10/02/20250,14%0,0427,8227,8827,8028,10305M30.138
07/02/2025-1,31%-0,3727,7828,1527,6728,28427M30.938
06/02/20251,15%0,3228,1527,8327,5828,19390M33.076
05/02/20250,22%0,0627,8327,8227,5928,12381M29.177
04/02/20250,58%0,1627,7727,5827,4728,08450M39.451
03/02/2025-0,25%-0,0727,6127,6027,3627,72367M38.035
31/01/20250,14%0,0427,6827,7427,6628,00546M45.090
30/01/20250,73%0,2027,6427,3727,2827,94618M43.933
29/01/2025-0,33%-0,0927,4427,6027,3527,75319M31.458
28/01/2025-0,65%-0,1827,5327,6927,3227,70358M31.785
27/01/20254,09%1,0927,7126,5726,5527,71595M37.550
24/01/2025-0,37%-0,1026,6226,7126,5126,85242M25.349
23/01/20252,26%0,5926,7226,2426,2427,07806M57.276
22/01/20251,83%0,4726,1325,5825,5726,28501M55.383
21/01/20250,90%0,2325,6625,4525,4525,75274M24.494
20/01/20250,32%0,0825,4325,3525,2625,60267M21.395
17/01/2025-0,12%-0,0325,3525,4425,1925,49336M19.778
16/01/20250,44%0,1125,3825,2825,1125,46345M39.466
15/01/20252,52%0,6225,2724,9124,7525,37492M38.170
14/01/20251,82%0,4424,6524,2524,1724,67442M25.067
13/01/20250,00%0,0024,2124,2124,1624,43241M24.659
10/01/2025-0,25%-0,0624,2124,2524,1324,44417M29.136
09/01/20250,46%0,1124,2724,1623,9924,27200M21.040
08/01/2025-0,37%-0,0924,1624,2323,9524,27396M31.571
07/01/20251,21%0,2924,2524,1424,0224,38381M30.698
06/01/20250,93%0,2223,9623,9823,8124,05290M27.085
03/01/2025-0,75%-0,1823,7423,9223,6824,06327M36.969
02/01/2025-1,03%-0,2523,9224,1723,8424,28347M40.818
30/12/20240,25%0,0624,1724,1024,0924,33655M23.736
27/12/2024-0,37%-0,0924,1124,3424,1124,37253M24.130
26/12/20241,17%0,2824,2023,9523,9324,40368M26.178
23/12/2024-0,66%-0,1623,9224,0723,8824,13305M31.457
20/12/20240,80%0,1924,0823,9223,8724,141.180M28.301
19/12/20240,63%0,1523,8923,8123,7524,05390M34.160
18/12/2024-2,78%-0,6823,7424,4023,7324,40706M62.374
17/12/20241,08%0,2624,4224,2524,0124,49674M69.398
16/12/2024-1,43%-0,3524,1624,5224,1324,60390M37.994
13/12/2024-1,37%-0,3424,5124,8524,5024,99424M40.289
12/12/2024-2,01%-0,5124,8525,0524,5925,09492M40.944
11/12/20242,13%0,5325,3624,9024,6725,65734M43.429
10/12/20240,65%0,1624,8324,7824,5224,92378M34.429
09/12/2024-0,24%-0,0624,6724,8424,4224,89438M37.978
06/12/2024-2,94%-0,7524,7325,2524,5025,35832M58.631
05/12/20241,23%0,3125,4825,3925,2725,60464M26.707
04/12/20241,21%0,3025,1724,8924,8025,33488M35.729
03/12/20241,22%0,3024,8724,7124,6524,90550M38.549
02/12/2024-0,81%-0,2024,5724,8024,4624,92529M45.179
29/11/20241,18%0,2924,7724,5224,3224,84555M44.041
28/11/2024-2,93%-0,7424,4825,1924,4125,21667M55.138
27/11/2024-1,75%-0,4525,2225,7125,1125,78529M35.872
26/11/2024-0,31%-0,0825,6725,3625,2125,78563M42.827
25/11/20240,59%0,1525,7525,7925,6025,84941M40.459
22/11/20241,35%0,3425,6025,4625,2225,60348M32.753
21/11/2024-2,28%-0,5925,2625,8025,2325,85804M62.019
19/11/20240,54%0,1425,8525,7725,6425,95757M40.325
18/11/20241,34%0,3425,7125,3825,3425,81600M52.196
14/11/2024-2,24%-0,5825,3725,7824,7925,792.039M1.477
13/11/20240,00%0,0025,9525,9925,8826,07706M42.186
12/11/2024-0,23%-0,0625,9526,0125,8026,09399M39.950
11/11/20240,08%0,0226,0126,1025,9526,10274M27.935
08/11/2024-0,76%-0,2025,9926,1025,9026,13413M43.743
07/11/2024-0,42%-0,1126,1926,3026,1326,64307M30.693
06/11/20240,19%0,0526,3026,1025,9426,37326M23.743
05/11/20240,04%0,0126,2526,2726,0626,29368M26.852
04/11/20240,57%0,1526,2426,2726,1526,42320M26.772
01/11/2024-0,91%-0,2426,0926,3526,0126,40398M37.772
31/10/2024-0,15%-0,0426,3326,3326,2326,46294M19.435
30/10/20240,76%0,2026,3726,1826,0926,39378M27.792
29/10/2024-0,57%-0,1526,1726,3726,1526,45353M19.328
28/10/2024-0,19%-0,0526,3226,5026,1926,55479M23.688
25/10/20240,04%0,0126,3726,3626,2526,50206M21.855
24/10/20240,11%0,0326,3626,4126,2526,46230M18.930
23/10/20240,11%0,0326,3326,3026,1626,44318M32.734
22/10/2024-1,20%-0,3226,3026,5526,2726,60722M42.283
21/10/2024-0,26%-0,0726,6226,6926,5426,96672M32.467
18/10/2024-0,11%-0,0326,6926,7726,6326,97426M32.096
17/10/2024-0,15%-0,0426,7226,6826,5026,83332M25.651
16/10/20241,10%0,2926,7626,5026,3626,95696M38.406
15/10/2024-0,19%-0,0526,4726,6726,4226,74382M30.800
14/10/20240,72%0,1926,5226,4126,2826,58316M25.214
11/10/20240,50%0,1326,3326,2826,1726,46320M25.954
10/10/2024-0,87%-0,2326,2026,6426,1926,64539M40.672
09/10/2024-2,04%-0,5526,4326,8026,3526,91519M46.510
08/10/2024-0,04%-0,0126,9826,9026,7826,99315M28.915
07/10/20240,48%0,1326,9927,0526,8327,12258M23.575
04/10/2024-0,15%-0,0426,8627,0026,7727,04320M23.238
03/10/2024-0,92%-0,2526,9027,1126,7527,12513M46.568
02/10/20240,26%0,0727,1527,3027,1527,52345M36.483
01/10/2024-0,37%-0,1027,0827,1026,8827,25521M38.138
30/09/2024-0,26%-0,0727,1827,3127,1827,48404M21.402
27/09/2024-0,84%-0,2327,2527,4827,2027,62406M33.896
26/09/20240,66%0,1827,4827,4527,2827,66360M31.820
25/09/2024-0,29%-0,0827,3027,5027,2127,56379M22.916
24/09/2024-0,07%-0,0227,3827,7027,3727,92420M29.007
23/09/2024-0,36%-0,1027,4027,5027,2727,55339M28.709
20/09/2024-1,47%-0,4127,5027,9027,4627,95675M42.631
19/09/2024-1,20%-0,3427,9128,3627,9128,44420M24.247
18/09/2024-0,49%-0,1428,2528,2728,1428,54244M21.796
17/09/2024--28,3928,5728,2528,61226M21.942


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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