papéis
login
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
15/01/2021-2,10%-0,6329,3529,7929,3530,0094M14.642
14/01/20211,35%0,4029,9829,8929,6830,45110M13.437
13/01/20210,48%0,1429,5829,4429,2229,86109M11.879
12/01/20210,65%0,1929,4429,3029,1829,63172M17.967
11/01/2021-2,08%-0,6229,2529,6828,9129,93129M18.856
08/01/20213,11%0,9029,8729,2029,0830,00153M22.781
07/01/20212,11%0,6028,9728,4828,0829,10174M24.628
06/01/2021-1,63%-0,4728,3728,8128,3028,84123M21.925
05/01/2021-1,87%-0,5528,8429,2528,4729,26129M19.246
04/01/2021-0,81%-0,2429,3929,6328,9029,81113M22.782
30/12/2020-1,43%-0,4329,6330,2029,6330,2290M11.288
29/12/20201,11%0,3330,0629,8929,8630,4481M15.584
28/12/20202,06%0,6029,7329,2929,2129,9565M10.360
23/12/2020-0,10%-0,0329,1329,2428,9829,3761M9.881
22/12/20200,66%0,1929,1629,0328,7729,2758M10.599
21/12/2020-2,13%-0,6328,9729,0028,8029,44106M15.230
18/12/2020-2,18%-0,6629,6030,3029,3730,49147M17.519
17/12/20200,00%0,0030,2630,4330,2330,7693M13.679
16/12/20201,10%0,3330,2629,9829,7630,64160M27.766
15/12/20200,27%0,0829,9329,9929,7830,1888M12.784
14/12/2020-0,33%-0,1029,8530,0129,7330,3499M14.900
11/12/20201,63%0,4829,9529,3129,2230,12148M24.603
10/12/20203,11%0,8929,4728,6128,4529,49119M17.156
09/12/2020-0,24%-0,0728,5828,4028,2628,7493M19.797
08/12/2020-1,10%-0,3228,6528,9828,3229,0790M14.758
07/12/20200,84%0,2428,9728,7028,6929,46131M20.927
04/12/2020-0,03%-0,0128,7328,9028,6629,0987M14.700
03/12/20200,70%0,2028,7428,6428,5029,16112M20.629
02/12/20200,56%0,1628,5428,4128,4128,99101M14.857
01/12/2020-0,63%-0,1828,3829,0028,3829,14146M23.763
30/11/2020-3,58%-1,0628,5629,5428,5629,59390M38.628
27/11/20200,68%0,2029,6229,4829,4429,8099M17.688
26/11/20200,27%0,0829,4229,2829,0529,4362M8.524
25/11/2020-0,14%-0,0429,3429,3029,0129,60167M25.110
24/11/20200,89%0,2629,3829,3129,1029,51263M33.339
23/11/20202,54%0,7229,1228,5028,4629,29245M29.904
20/11/20201,18%0,3328,4028,2028,0728,58137M16.976
19/11/2020-0,78%-0,2228,0728,3127,9828,45125M21.335
18/11/2020-1,60%-0,4628,2928,7528,1929,05365M28.403
17/11/20202,68%0,7528,7527,9827,9328,80203M34.282
16/11/20203,17%0,8628,0027,2827,2628,00153M27.679
13/11/20202,42%0,6427,1426,6926,3027,14115M15.734
12/11/2020-1,74%-0,4726,5026,9726,2427,06156M24.812
11/11/2020-1,03%-0,2826,9727,2526,7827,4080M16.234
10/11/20202,37%0,6327,2526,6226,4527,44145M19.791
09/11/20201,80%0,4726,6226,7926,3027,20123M25.345
06/11/20200,50%0,1326,1525,9225,8126,4474M12.003
05/11/20202,04%0,5226,0225,9925,6226,1576M17.130
04/11/20203,32%0,8225,5024,9124,9125,85139M26.674
03/11/20204,22%1,0024,6824,1624,1125,01246M35.376
30/10/2020-2,47%-0,6023,6824,2723,6124,29144M22.030
29/10/2020-0,16%-0,0424,2824,3523,9224,40116M21.889
28/10/2020-3,80%-0,9624,3224,9924,2724,99151M21.857
27/10/2020-1,67%-0,4325,2825,7925,2225,8882M14.609
26/10/20200,55%0,1425,7125,5525,5025,9063M11.040
23/10/2020-0,20%-0,0525,5725,6125,4825,7652M10.179
22/10/2020-0,04%-0,0125,6225,7325,4525,8194M14.077
21/10/20201,99%0,5025,6325,3125,1026,05136M19.965
20/10/20200,08%0,0225,1325,2825,0925,5094M15.563
19/10/20202,16%0,5325,1124,7024,6325,40107M17.108
16/10/2020-0,85%-0,2124,5824,7924,5825,02102M20.746
15/10/20200,24%0,0624,7924,5324,4025,0995M19.069
14/10/20200,77%0,1924,7324,6224,5524,8989M18.178
13/10/20201,40%0,3424,5424,3424,2624,9298M17.931
09/10/2020-1,22%-0,3024,2024,5024,2024,7275M16.915
08/10/20202,08%0,5024,5024,0623,9624,82117M19.495
07/10/2020-1,28%-0,3124,0024,4324,0024,45113M18.898
06/10/2020-0,61%-0,1524,3124,6024,2424,6897M16.848
05/10/20200,25%0,0624,4624,6524,1524,72103M18.330
02/10/2020-0,85%-0,2124,4024,5724,3125,06114M19.001
01/10/20201,40%0,3424,6124,3524,1724,71140M16.828
30/09/2020-0,74%-0,1824,2724,4524,1224,4586M13.492
29/09/20200,82%0,2024,4524,4124,0224,60224M33.835
28/09/2020-3,12%-0,7824,2525,2424,1325,40110M23.352
25/09/2020-0,95%-0,2425,0325,1024,8825,2787M16.180
24/09/20202,27%0,5625,2724,8524,7025,59119M24.908
23/09/2020-2,22%-0,5624,7125,2824,7025,71144M23.638
22/09/20200,52%0,1325,2725,2125,1125,5490M13.487
21/09/2020-1,80%-0,4625,1425,3824,9625,41104M17.750
18/09/2020-1,92%-0,5025,6025,9525,4026,04154M28.788
17/09/2020-0,46%-0,1226,1026,0525,9526,3995M24.028
16/09/20200,46%0,1226,2226,1926,1926,4857M13.071
15/09/20200,93%0,2426,1025,9625,8026,40126M22.961
14/09/20201,53%0,3925,8625,7025,5526,0992M23.252
11/09/2020-3,08%-0,8125,4726,4025,4726,44176M35.447
10/09/2020-1,20%-0,3226,2826,6026,1326,7072M14.344
09/09/20200,08%0,0226,6026,6926,4726,8459M12.279
08/09/2020-1,56%-0,4226,5826,7026,4126,9490M18.135
04/09/20200,11%0,0327,0027,0026,5027,0892M14.886
03/09/2020-0,95%-0,2626,9727,1126,7527,89131M24.018
02/09/20201,23%0,3327,2327,3026,9827,3482M12.642
01/09/20201,97%0,5226,9026,7626,7327,26181M22.721
31/08/2020-4,25%-1,1726,3827,4226,3827,49157M16.474
28/08/20203,96%1,0527,5526,5026,5027,86143M23.705
27/08/20200,65%0,1726,5026,3326,0626,55201M26.637
26/08/2020-1,57%-0,4226,3326,7525,9626,75119M25.067
25/08/20200,98%0,2626,7526,7326,4826,8156M9.932
24/08/2020-0,53%-0,1426,4926,7026,4626,9065M12.140
21/08/20200,57%0,1526,6326,4926,2926,6351M11.016
20/08/2020-0,15%-0,0426,4826,1926,1026,6497M18.916
19/08/2020-1,85%-0,5026,5227,2226,5227,2397M18.748
18/08/20202,93%0,7727,0226,8026,2127,11128M22.730
17/08/2020-2,92%-0,7926,2527,0126,0627,27131M24.733
14/08/2020-0,22%-0,0627,0427,0026,8627,3298M16.937
13/08/2020-6,39%-1,8527,1028,0027,1028,28137M23.319
12/08/20200,14%0,0428,9529,2028,8229,77298M35.421
11/08/20200,59%0,1728,9129,0528,9129,25110M16.885
10/08/20200,67%0,1928,7428,8028,4528,96125M22.344
07/08/2020-0,76%-0,2228,5528,7528,4829,14123M21.984
06/08/20201,99%0,5628,7728,3328,1228,99100M18.533
05/08/20200,39%0,1128,2128,5728,0329,05101M19.850
04/08/2020-0,60%-0,1728,1028,3527,9529,37200M32.224
03/08/20201,58%0,4428,2728,2027,6228,69163M31.610
31/07/2020-0,86%-0,2427,8328,3227,5628,34120M16.718
30/07/2020-0,60%-0,1728,0728,0927,8528,2164M12.445
29/07/20200,61%0,1728,2428,2228,0728,4872M13.933
28/07/2020-1,47%-0,4228,0728,7128,0728,9783M14.448
27/07/20201,75%0,4928,4928,0528,0128,75102M18.176
24/07/20200,47%0,1328,0027,8327,6728,2577M15.439
23/07/2020-1,62%-0,4627,8728,4927,7528,4984M15.129
22/07/20200,43%0,1228,3328,2628,0328,6292M19.655
21/07/2020-0,35%-0,1028,2128,6227,9928,91128M21.386
20/07/20202,76%0,7628,3127,6027,4728,57152M20.190
17/07/20200,55%0,1527,5527,4227,4227,78341M29.687
16/07/2020-0,58%-0,1627,4027,4427,3027,7057M11.357
15/07/20200,92%0,2527,5627,5327,2627,76106M19.280
14/07/2020-0,26%-0,0727,3127,4027,0027,6981M15.999
13/07/2020-1,23%-0,3427,3827,9027,3828,0893M18.667
10/07/2020-1,18%-0,3327,7228,1127,5128,25141M15.358
09/07/2020-1,02%-0,2928,0528,4927,7328,4991M14.810
08/07/20201,94%0,5428,3428,0527,7228,65113M16.913
07/07/2020-0,82%-0,2327,8028,0227,5328,24182M22.595
06/07/20200,97%0,2728,0328,2527,7628,50145M24.789
03/07/2020--27,7627,5427,4728,1044M8.232


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito