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

papéis
mais

Cotação atual, histórico e gráfico do papel: BBSE3

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: bbse3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/07/20241,22%0,4133,9633,5933,5533,99124M9.341
11/07/20240,69%0,2333,5533,3333,2333,5786M9.483
10/07/20240,21%0,0733,3233,2533,1633,4379M9.981
09/07/20240,18%0,0633,2533,1833,0133,30135M13.372
08/07/20240,06%0,0233,1933,2032,9833,2890M10.498
05/07/20240,03%0,0133,1733,1232,9333,22217M16.520
04/07/20240,58%0,1933,1633,0533,0133,2264M8.379
03/07/20240,43%0,1432,9732,9932,8633,15244M15.492
02/07/20240,03%0,0132,8332,8232,6132,97233M11.576
01/07/2024-0,33%-0,1132,8232,9832,7733,12106M10.935
28/06/20240,46%0,1532,9332,8332,6533,01153M14.582
27/06/2024-0,52%-0,1732,7833,0232,7233,07109M11.191
26/06/2024-1,44%-0,4832,9533,3932,9533,39133M14.086
25/06/2024-0,59%-0,2033,4333,6533,2533,79109M12.119
24/06/20242,22%0,7333,6333,0633,0633,80155M15.883
21/06/20240,58%0,1932,9032,6632,5133,06248M15.048
20/06/20240,43%0,1432,7132,7132,5332,98103M13.396
19/06/20240,37%0,1232,5732,4032,3332,7296M11.369
18/06/20240,19%0,0632,4532,4332,3032,4996M11.065
17/06/2024-0,22%-0,0732,3932,4832,3132,53128M11.288
14/06/2024-0,15%-0,0532,4632,5032,2132,6399M10.015
13/06/20240,12%0,0432,5132,4732,3432,77162M12.802
12/06/2024-0,95%-0,3132,4732,8032,2832,87155M19.007
11/06/20240,49%0,1632,7832,7332,6332,95125M9.062
10/06/2024-0,21%-0,0732,6232,7432,3632,84114M11.408
07/06/2024-0,79%-0,2632,6932,8532,6132,98130M12.718
06/06/20240,52%0,1732,9532,7532,5733,13125M10.607
05/06/20240,58%0,1932,7832,7032,5332,96196M13.363
04/06/20241,27%0,4132,5932,1931,9932,73201M15.640
03/06/2024-0,37%-0,1232,1832,2231,9032,30224M15.303
31/05/2024-0,92%-0,3032,3032,5032,1232,72240M16.437
29/05/20240,59%0,1932,6032,3932,1432,82182M16.049
28/05/2024-1,37%-0,4532,4133,0732,3933,10188M18.770
27/05/20240,52%0,1732,8632,6932,5232,95119M8.563
24/05/2024-1,60%-0,5332,6933,4332,6933,63214M17.377
23/05/2024-0,42%-0,1433,2233,3332,9333,33130M11.206
22/05/2024-1,68%-0,5733,3633,7933,3434,05142M10.327
21/05/20240,68%0,2333,9333,7933,5333,9999M8.602
20/05/2024-1,38%-0,4733,7034,1533,4434,27188M15.577
17/05/2024-0,81%-0,2834,1734,3334,1034,36103M6.704
16/05/20240,61%0,2134,4534,2334,1234,4596M11.263
15/05/20240,71%0,2434,2433,9033,8134,53204M20.415
14/05/20241,19%0,4034,0033,6033,4234,00173M18.910
13/05/20241,42%0,4733,6033,1133,0634,35302M25.661
10/05/20241,56%0,5133,1332,5132,4433,20165M12.737
09/05/20240,00%0,0032,6232,5332,4032,75160M15.282
08/05/2024-0,55%-0,1832,6232,7132,4032,86144M13.748
07/05/2024-1,38%-0,4632,8033,2632,8033,47188M15.194
06/05/20241,28%0,4233,2632,8232,1133,40202M20.032
03/05/20241,30%0,4232,8432,7032,5032,85104M13.287
02/05/20240,68%0,2232,4232,5332,2532,70118M14.355
30/04/2024-0,28%-0,0932,2032,2532,0032,35106M10.725
29/04/20240,62%0,2032,2932,1231,9532,29104M11.338
26/04/20240,31%0,1032,0932,2032,0632,3599M10.270
25/04/2024-0,34%-0,1131,9932,2531,9932,46118M9.698
24/04/2024-1,23%-0,4032,1032,5032,1032,61146M12.345
23/04/2024-1,34%-0,4432,5032,7832,5032,94115M9.171
22/04/2024-0,06%-0,0232,9432,9732,7033,33118M9.980
19/04/20240,95%0,3132,9632,5532,5533,02126M9.798
18/04/2024-0,97%-0,3232,6532,9732,4532,97168M17.833
17/04/20240,43%0,1432,9732,8532,5233,07161M19.509
16/04/2024-0,55%-0,1832,8332,9032,7833,12188M20.018
15/04/20240,12%0,0433,0133,0032,8533,27150M18.503
12/04/2024-1,23%-0,4132,9733,3832,8033,46233M16.093
11/04/20240,94%0,3133,3833,0732,8233,50216M14.398
10/04/2024-1,05%-0,3533,0733,4033,0433,54260M21.339
09/04/20240,72%0,2433,4233,2433,0333,45113M13.132
08/04/20240,67%0,2233,1832,9632,7333,31181M13.206
05/04/20240,92%0,3032,9632,7932,6833,09182M12.264
04/04/20240,68%0,2232,6632,5632,3233,00165M12.681
03/04/2024-0,70%-0,2332,4432,6732,4232,82168M12.953
02/04/2024-0,03%-0,0132,6732,6832,5232,80168M9.805
01/04/20240,49%0,1632,6832,5832,3832,80137M12.044
28/03/2024-0,58%-0,1932,5232,7632,5032,94121M8.478
27/03/20241,84%0,5932,7132,1332,1332,83129M10.236
26/03/20240,53%0,1732,1232,0331,8732,58182M10.247
25/03/2024-1,21%-0,3931,9532,3731,9532,43191M12.740
22/03/20240,72%0,2332,3432,0932,0132,55104M10.928
21/03/2024-2,28%-0,7532,1132,8332,1132,86210M18.896
20/03/2024-0,09%-0,0332,8632,9232,7733,11150M13.438
19/03/2024-1,11%-0,3732,8933,3332,8933,40110M7.534
18/03/2024-0,03%-0,0133,2633,3533,2333,5698M8.154
15/03/20240,48%0,1633,2733,1533,1133,85331M13.173
14/03/20240,70%0,2333,1132,9632,8733,11100M9.830
13/03/2024-0,18%-0,0632,8832,8332,6433,03117M11.362
12/03/20240,34%0,1132,9432,9032,7333,02166M8.743
11/03/20240,12%0,0432,8332,8032,7233,11117M8.942
08/03/2024-0,33%-0,1132,7932,8132,5232,97142M13.846
07/03/20240,61%0,2032,9032,7032,6133,05201M11.131
06/03/2024-0,49%-0,1632,7032,9632,5933,16182M14.720
05/03/2024-0,15%-0,0532,8633,3232,8633,3289M9.370
04/03/2024-0,03%-0,0132,9132,9432,9133,2691M8.085
01/03/2024-1,26%-0,4232,9233,3532,8633,41166M11.501
29/02/2024-0,63%-0,2133,3433,5433,3133,68124M11.820
28/02/20241,02%0,3433,5533,2133,2033,6991M8.278
27/02/20240,42%0,1433,2133,2633,0133,3789M10.858
26/02/20240,06%0,0233,0733,0532,7533,10101M10.432
23/02/2024-0,93%-0,3133,0533,4833,0533,5669M7.818
22/02/20241,40%0,4633,3632,9032,8633,50246M12.661
21/02/2024-0,63%-0,2132,9033,1032,7533,20109M10.048
20/02/20241,04%0,3433,1132,6132,4033,36191M8.844
19/02/20240,34%0,1132,7732,7832,4233,09117M7.597
16/02/2024-1,06%-0,3532,6633,0332,6433,14215M14.680
15/02/20240,24%0,0833,0132,7832,7133,37423M14.210
14/02/20240,43%0,1432,9332,7932,6132,99221M12.935
09/02/2024-4,96%-1,7132,7933,0032,1033,20235M20.018
08/02/2024-3,74%-1,3434,5035,5034,3735,59361M22.513
07/02/20240,96%0,3435,8435,5035,4036,09245M23.308
06/02/20242,75%0,9535,5034,7134,7135,50187M20.165
05/02/20241,35%0,4634,5534,5634,1234,82315M32.886
02/02/2024-0,64%-0,2234,0934,3133,9534,49157M18.309
01/02/20240,18%0,0634,3134,2634,2034,49129M14.926
31/01/20241,24%0,4234,2533,9633,7834,58171M16.460
30/01/2024-0,76%-0,2633,8334,1133,7934,14123M11.080
29/01/20241,07%0,3634,0933,8633,7134,0992M8.827
26/01/2024-0,03%-0,0133,7333,8733,7334,03100M10.493
25/01/2024-1,46%-0,5033,7434,2433,7434,25139M12.122
24/01/2024-0,78%-0,2734,2434,4933,9234,50132M14.011
23/01/2024-0,35%-0,1234,5134,7134,2234,75151M18.000
22/01/20240,23%0,0834,6334,7334,4734,98184M19.738
19/01/20240,49%0,1734,5534,4934,2634,79174M16.520
18/01/20241,39%0,4734,3833,9933,8834,45212M15.021
17/01/20241,28%0,4333,9133,4833,4533,92233M16.953
16/01/2024-0,62%-0,2133,4833,6733,3233,80149M17.457
15/01/20241,05%0,3533,6933,3833,3133,6987M7.022
12/01/20240,18%0,0633,3433,2833,2133,65113M10.830
11/01/20240,27%0,0933,2833,2132,9833,40137M16.331
10/01/2024-0,63%-0,2133,1933,5033,1633,55106M12.509
09/01/2024-0,36%-0,1233,4033,5133,0333,59134M15.495
08/01/2024-0,48%-0,1633,5233,6933,5033,76116M9.906
05/01/2024-0,88%-0,3033,6834,0733,5834,29214M13.357
04/01/20240,71%0,2433,9833,7433,5534,25164M14.843
03/01/2024-0,44%-0,1533,7433,8933,7334,18155M15.743
02/01/2024--33,8933,6533,5933,96121M13.854


*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

© 2017-2024 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