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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-1,32%-0,6347,2048,1046,8548,67955M38.550
16/04/20192,07%0,9747,8346,9546,5048,20632M34.458
15/04/20190,28%0,1346,8647,3046,1647,77602M32.323
12/04/2019-3,17%-1,5346,7346,8546,3048,35825M44.444
11/04/2019-1,13%-0,5548,2648,7147,9648,97414M19.666
10/04/20190,74%0,3648,8148,8448,1749,08393M23.795
09/04/2019-1,50%-0,7448,4548,8947,9148,89387M26.300
08/04/20190,16%0,0849,1949,0948,6449,34306M15.973
05/04/20190,57%0,2849,1149,0748,7349,65354M23.884
04/04/20191,20%0,5848,8348,7047,8549,20563M31.044
03/04/2019-1,07%-0,5248,2549,4247,9049,75909M26.663
02/04/2019-0,87%-0,4348,7749,5048,7149,81493M20.490
01/04/20190,99%0,4849,2049,3948,9049,72365M18.944
29/03/20191,46%0,7048,7248,7048,2549,37533M24.426
28/03/20193,49%1,6248,0246,9746,4548,721.045M47.630
27/03/2019-5,54%-2,7246,4048,2546,4048,25900M52.347
26/03/20192,35%1,1349,1248,9547,7749,25573M28.471
25/03/20190,71%0,3447,9947,3847,0048,83658M36.298
22/03/2019-5,44%-2,7447,6549,2847,5049,291.108M54.002
21/03/2019-2,10%-1,0850,3951,5749,6751,72795M45.885
20/03/2019-2,24%-1,1851,4752,6951,4752,88692M33.998
19/03/2019-2,14%-1,1552,6554,0052,5354,05450M24.477
18/03/2019-0,76%-0,4153,8054,5653,7054,60653M27.566
15/03/20190,86%0,4654,2153,7053,4954,29687M20.436
14/03/2019-0,76%-0,4153,7554,0052,9054,10435M23.725
13/03/20191,54%0,8254,1653,2052,9154,56513M22.324
12/03/2019-0,86%-0,4653,3453,4752,3953,79426M18.341
11/03/20193,07%1,6053,8052,3452,3353,80612M27.151
08/03/20193,51%1,7752,2050,2749,8252,35414M24.360
07/03/2019-0,34%-0,1750,4350,6050,1550,95428M21.919
06/03/2019-1,38%-0,7150,6051,4350,5052,13264M17.339
01/03/20191,40%0,7151,3150,7650,6651,51474M29.708
28/02/2019-2,50%-1,3050,6052,0050,5252,14561M24.593
27/02/2019-1,14%-0,6051,9052,4751,8552,69326M16.298
26/02/20190,54%0,2852,5052,3052,0052,92382M18.300
25/02/2019-1,64%-0,8752,2253,6752,2053,77534M25.264
22/02/2019-0,21%-0,1153,0953,2052,5853,50385M19.279
21/02/20190,45%0,2453,2053,4552,9053,89551M27.470
20/02/2019-2,83%-1,5452,9655,2852,9655,52904M43.527
19/02/20190,42%0,2354,5054,4354,3255,91749M33.943
18/02/2019-0,99%-0,5454,2754,3653,5354,78479M22.100
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


*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
 editar cadastro  deslogar