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
03/04/2020-5,63%-1,5225,5026,8525,0026,89484M58.748
02/04/20201,16%0,3127,0226,9526,3127,80427M50.100
01/04/2020-4,23%-1,1826,7126,9026,0527,28528M57.449
31/03/2020-3,79%-1,1027,8929,2027,4329,50538M48.697
30/03/20202,66%0,7528,9928,9028,3129,46455M35.076
27/03/2020-7,38%-2,2528,2428,7828,0229,50596M63.103
26/03/20205,03%1,4630,4929,3429,2831,67781M72.721
25/03/202012,00%3,1129,0325,9325,7330,57708M61.878
24/03/202017,13%3,7925,9224,2023,8026,48657M61.143
23/03/2020-10,04%-2,4722,1325,0021,9125,00604M70.327
20/03/2020-3,79%-0,9724,6027,0024,3327,90779M84.406
19/03/2020-3,91%-1,0425,5725,5023,3427,691.063M518
18/03/2020-16,50%-5,2626,6129,1725,3030,161.040M92.507
17/03/20204,84%1,4731,8731,4030,0533,29859M82.845
16/03/2020-16,69%-6,0930,4030,5029,5532,80963M1.463
13/03/202016,77%5,2436,4936,2431,7137,671.418M171
12/03/2020-13,65%-4,9431,2529,2026,5631,95927M76.047
11/03/2020-8,63%-3,4236,1938,6034,2338,82915M62.571
10/03/20205,26%1,9839,6139,5237,6340,691.264M79.855
09/03/2020-11,04%-4,6737,6338,4536,3040,19956M88.225
06/03/2020-1,88%-0,8142,3041,8041,2442,72800M57.829
05/03/2020-5,91%-2,7143,1145,2642,3045,571.131M51.789
04/03/20200,11%0,0545,8246,4545,0046,69878M37.315
03/03/2020-2,93%-1,3845,7746,7145,1147,36994M49.847
02/03/20200,62%0,2947,1546,8246,3047,49620M40.766
28/02/20202,34%1,0746,8646,1544,5546,861.213M66.683
27/02/20201,24%0,5645,7944,8044,3847,591.458M56.012
26/02/2020-8,11%-3,9945,2346,6045,1546,62698M48.135
21/02/20200,08%0,0449,2248,8148,3349,22314M19.407
20/02/2020-1,03%-0,5149,1850,0048,6850,05592M28.325
19/02/20200,24%0,1249,6949,5049,1550,33556M34.243
18/02/20200,96%0,4749,5748,9648,7049,90440M31.079
17/02/2020-1,50%-0,7549,1050,0849,1050,24334M18.324
14/02/2020-1,91%-0,9749,8550,8849,5750,96503M27.983
13/02/2020-1,55%-0,8050,8251,3550,4551,54704M34.508
12/02/20200,58%0,3051,6251,8750,6752,36855M31.593
11/02/20204,50%2,2151,3249,9249,6851,65927M44.339
10/02/2020-0,99%-0,4949,1149,7148,8849,99384M21.649
07/02/20200,10%0,0549,6049,5549,2650,32388M22.621
06/02/2020-1,69%-0,8549,5551,0049,2551,05481M25.150
05/02/20204,46%2,1550,4049,2049,1051,291.197M49.089
04/02/2020-1,09%-0,5348,2549,2948,2549,60574M34.796
03/02/20200,49%0,2448,7848,5548,0149,14498M32.654
31/01/2020-2,53%-1,2648,5449,1148,2249,12785M29.043
30/01/20200,69%0,3449,8048,7048,3749,99613M32.458
29/01/2020-2,46%-1,2549,4651,0049,3651,38419M25.413
28/01/20200,82%0,4150,7150,8050,0851,15388M24.507
27/01/2020-0,98%-0,5050,3050,0649,7351,07606M32.885
24/01/2020-1,32%-0,6850,8051,4050,8051,48467M22.025
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--46,7748,4146,7748,70461M26.741


*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