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
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
02/01/20240,71%0,2433,8933,6533,5933,96121M13.854
28/12/20230,81%0,2733,6533,3833,3433,6584M8.319
27/12/2023-0,68%-0,2333,3833,6133,3233,6182M9.149
26/12/20230,75%0,2533,6133,3833,3233,6265M6.344
22/12/20230,63%0,2133,3633,1533,1233,4785M9.757
21/12/20230,00%0,0033,1533,2733,0233,30106M10.636
20/12/2023-0,66%-0,2233,1533,3733,1533,62128M15.785
19/12/20232,58%0,8433,3732,7832,7633,59201M22.187
18/12/20231,43%0,4632,5331,7531,7032,77199M16.928
15/12/20231,36%0,4332,0731,6431,6432,24233M19.214
14/12/20231,90%0,5931,6431,1831,1531,99311M29.463
13/12/2023-0,51%-0,1631,0530,8330,1331,12591M46.961
12/12/20230,10%0,0331,2131,3131,2031,41115M12.808
11/12/20230,23%0,0731,1831,1131,0531,4690M8.747
08/12/20230,03%0,0131,1131,1430,7631,36145M12.384
07/12/20231,37%0,4231,1030,7130,7031,47268M16.971
06/12/2023-0,07%-0,0230,6831,0030,6031,00202M12.838
05/12/2023-0,39%-0,1230,7030,9230,6030,96213M24.878
04/12/2023-0,26%-0,0830,8231,0030,8231,14206M26.997
01/12/2023-1,28%-0,4030,9031,2430,7731,34415M35.307
30/11/2023-0,48%-0,1531,3031,5231,3031,65286M27.114
29/11/2023-1,13%-0,3631,4531,9531,3531,98203M15.849
28/11/20230,32%0,1031,8131,7531,6732,02107M9.684
27/11/2023-0,63%-0,2031,7132,0131,5532,05161M17.641
24/11/2023-0,59%-0,1931,9132,1031,6432,2086M9.693
23/11/20230,22%0,0732,1031,7031,6532,10150M14.236
22/11/20230,38%0,1232,0331,9131,6032,09137M14.895
21/11/2023-0,22%-0,0731,9131,9831,6832,05112M10.725
20/11/20230,63%0,2031,9831,8131,4932,02129M14.867
17/11/2023-1,12%-0,3631,7832,1431,6532,19208M17.121
16/11/20231,55%0,4932,1431,7131,7032,38168M21.644
14/11/20230,73%0,2331,6531,5731,4431,93263M33.022
13/11/20230,38%0,1231,4231,3131,1731,79139M11.782
10/11/20230,00%0,0031,3031,4031,1031,56158M16.513
09/11/2023-1,88%-0,6031,3031,9031,2231,96198M16.096
08/11/20230,00%0,0031,9031,9131,5532,05147M15.904
07/11/20230,41%0,1331,9031,5131,4532,14220M20.393
06/11/20231,02%0,3231,7731,8431,3732,02224M22.272
03/11/20230,77%0,2431,4531,3031,2331,56102M10.284
01/11/20231,46%0,4531,2130,7630,7131,29164M15.462
31/10/20230,69%0,2130,7630,6130,5530,96110M13.320
30/10/2023-1,29%-0,4030,5531,0830,5331,1692M10.014
27/10/2023-1,21%-0,3830,9531,3330,9531,50103M8.460
26/10/20230,19%0,0631,3331,4031,0731,40123M12.512
25/10/2023-0,41%-0,1331,2731,4731,2431,6992M10.538
24/10/20230,13%0,0431,4031,6031,2531,60111M11.322
23/10/2023-0,25%-0,0831,3631,4431,0531,69160M15.038
20/10/2023-1,32%-0,4231,4431,8631,4432,00189M15.516
19/10/2023-0,09%-0,0331,8631,8531,8132,05129M16.582
18/10/20230,89%0,2831,8931,6131,6132,13206M19.376
17/10/2023-0,25%-0,0831,6131,6431,4431,77116M15.313
16/10/20231,25%0,3931,6931,5631,4931,95119M14.079
13/10/2023-1,42%-0,4531,3031,8631,3031,86116M15.032
11/10/20230,38%0,1231,7531,5131,3631,83147M14.315
10/10/2023-0,78%-0,2531,6332,0631,6232,06142M16.534
09/10/2023-0,59%-0,1931,8831,9431,8232,15108M10.210
06/10/20230,41%0,1332,0731,7731,5832,21133M14.871
05/10/2023-0,81%-0,2631,9432,2031,8632,62115M11.522
04/10/20230,56%0,1832,2032,0131,9432,29123M11.333
03/10/20230,25%0,0832,0231,9431,7832,12164M17.764
02/10/20232,34%0,7331,9431,2531,1631,99126M12.573
29/09/2023-1,55%-0,4931,2131,7931,2031,80156M13.189
28/09/20230,73%0,2331,7031,4631,1231,79108M12.413
27/09/2023-1,13%-0,3631,4732,0031,2632,00161M12.399
26/09/2023-0,62%-0,2031,8331,9731,7832,08143M13.068
25/09/20230,91%0,2932,0331,6231,6032,17180M13.514
22/09/2023-0,06%-0,0231,7431,8931,6632,05118M10.986
21/09/2023-1,37%-0,4431,7631,9331,6532,07155M16.218
20/09/20231,64%0,5232,2031,7831,6332,20145M11.921
19/09/2023-0,50%-0,1631,6831,8031,5731,93158M12.275
18/09/20230,63%0,2031,8431,8131,6232,10109M12.725
15/09/2023-0,19%-0,0631,6431,8331,5131,83172M10.890
14/09/2023-0,69%-0,2231,7032,0031,7032,22114M11.029
13/09/2023-0,09%-0,0331,9231,9331,7332,03189M25.494
12/09/20230,50%0,1631,9531,8231,6532,03111M12.440
11/09/20232,19%0,6831,7931,3531,2931,97144M11.973
08/09/20230,06%0,0231,1131,1030,9631,44107M9.632
06/09/2023-0,73%-0,2331,0931,3230,7031,39135M14.364
05/09/2023-0,19%-0,0631,3231,4131,2131,79166M16.177
04/09/20231,13%0,3531,3831,1831,0031,4478M8.248
01/09/20232,14%0,6531,0330,5630,5031,35230M23.130
31/08/2023-1,33%-0,4130,3830,9430,3531,00148M12.599
30/08/2023-0,84%-0,2630,7931,2030,6031,20107M12.409
29/08/20230,94%0,2931,0530,8130,7331,22138M15.517
28/08/20231,38%0,4230,7630,5430,3930,7786M9.376
25/08/20230,00%0,0030,3430,3630,2630,59116M12.665
24/08/20230,63%0,1930,3430,1530,1030,44126M9.712
23/08/20230,63%0,1930,1529,9629,8930,19119M12.726
22/08/20230,23%0,0729,9630,0029,7030,13115M10.664
21/08/20230,03%0,0129,8929,9429,6029,97120M12.473
18/08/20230,74%0,2229,8829,6629,4430,00133M12.728
17/08/2023-8,85%-2,8829,6630,7929,6330,79498M37.029
16/08/2023-0,03%-0,0132,5432,6732,3532,92233M20.307
15/08/2023-0,67%-0,2232,5532,9232,5132,94189M14.981
14/08/20230,92%0,3032,7732,6032,5632,91187M16.312
11/08/20230,68%0,2232,4732,3832,1632,65141M12.649
10/08/20230,28%0,0932,2532,4132,1932,47125M8.400
09/08/2023--32,1632,1031,8332,34155M14.512


*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. (v4.0.8)
www.ibovx.com.br


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