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: 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2020-1,32%-0,4433,0033,3032,5333,32131M16.687
20/02/2020-1,59%-0,5433,4434,0733,3834,12156M21.262
19/02/20201,95%0,6533,9833,4133,2534,08102M16.841
18/02/2020-1,19%-0,4033,3333,6032,9133,60115M16.121
17/02/2020-2,18%-0,7533,7334,6733,5334,67155M17.242
14/02/2020-7,41%-2,7634,4835,0034,4835,22143M18.118
13/02/20200,24%0,0937,2437,1536,7037,51239M19.354
12/02/20200,76%0,2837,1537,2036,7637,80444M21.232
11/02/20202,93%1,0536,8736,3536,3037,38191M23.534
10/02/20201,30%0,4635,8236,0535,3936,14229M25.491
07/02/20201,61%0,5635,3634,5134,5135,98193M23.908
06/02/20200,49%0,1734,8034,9534,5535,5895M11.845
05/02/20200,52%0,1834,6334,9034,5135,20153M19.706
04/02/2020-1,37%-0,4834,4535,3834,4535,46107M16.447
03/02/20200,43%0,1534,9334,9034,4035,46186M17.309
31/01/2020-2,33%-0,8334,7835,2734,6035,44135M21.508
30/01/2020-0,03%-0,0135,6135,0234,8835,88115M15.001
29/01/20201,74%0,6135,6235,1634,9335,99158M16.904
28/01/20200,03%0,0135,0135,0534,7735,26101M12.127
27/01/2020-2,51%-0,9035,0035,5234,8435,80135M13.500
24/01/2020-0,94%-0,3435,9036,2635,6736,3471M8.983
23/01/20200,14%0,0536,2435,9535,3536,26100M12.242
22/01/20200,53%0,1936,1935,9135,9036,4363M9.722
21/01/2020-0,44%-0,1636,0036,0735,8936,5098M14.041
20/01/20200,06%0,0236,1636,2535,9336,4254M6.792
17/01/20200,19%0,0736,1436,2236,0536,6083M8.969
16/01/2020-1,45%-0,5336,0736,8436,0336,8771M8.733
15/01/20200,11%0,0436,6036,6536,4136,95132M16.578
14/01/20201,19%0,4336,5636,1736,1236,64134M12.838
13/01/2020-0,74%-0,2736,1336,4335,7136,67168M18.136
10/01/2020-4,69%-1,7936,4036,9336,1337,15118M13.265
09/01/2020-0,29%-0,1138,1938,3537,8738,65101M11.202
08/01/2020-0,05%-0,0238,3038,6338,1138,65121M8.458
07/01/20200,05%0,0238,3238,7038,1938,81104M11.789
06/01/20201,65%0,6238,3037,9937,7638,34138M18.413
03/01/2020-1,10%-0,4237,6837,9337,6138,88160M14.160
02/01/20201,06%0,4038,1038,0037,9138,39150M14.110
30/12/2019-0,37%-0,1437,7037,9137,6538,1649M4.041
27/12/20190,21%0,0837,8437,9937,5738,3076M10.112
26/12/2019-0,50%-0,1937,7637,9437,6038,00136M11.507
23/12/20190,56%0,2137,9537,7637,6438,1868M6.517
20/12/2019-1,46%-0,5637,7438,3037,7438,30130M7.174
19/12/20190,71%0,2738,3037,5037,4938,30114M6.270
18/12/20191,28%0,4838,0337,5037,4138,15181M12.133
17/12/20191,98%0,7337,5536,8336,8337,66114M14.156
16/12/2019-1,42%-0,5336,8237,4536,8237,60109M12.006
13/12/20192,33%0,8537,3536,7436,4737,3596M13.085
12/12/20190,41%0,1536,5036,6036,2336,8574M11.203
11/12/20190,44%0,1636,3536,3936,2136,7088M9.824
10/12/2019-1,17%-0,4336,1936,4635,9436,5072M10.623
09/12/2019-0,27%-0,1036,6236,7036,5236,9873M8.105
06/12/20190,05%0,0236,7237,0036,5237,0962M9.924
05/12/20191,63%0,5936,7036,1136,0137,00164M18.917
04/12/20190,70%0,2536,1135,9035,8136,4876M9.144
03/12/20193,88%1,3435,8634,5534,5536,07179M20.421
02/12/20190,20%0,0734,5234,6834,4835,0087M8.553
29/11/2019-0,06%-0,0234,4534,7834,1934,8047M7.802
28/11/20191,53%0,5234,4733,9533,9534,6337M4.456
27/11/20190,18%0,0633,9533,8833,6134,48101M16.077
26/11/2019-2,08%-0,7233,8934,5933,8934,61146M12.979
25/11/2019-1,68%-0,5934,6134,5534,5534,9584M13.485
22/11/20190,14%0,0535,2035,1534,9835,5085M9.877
21/11/20193,29%1,1235,1534,0033,9635,37168M21.770
19/11/20190,38%0,1334,0333,9033,8234,1652M8.451
18/11/2019-1,45%-0,5033,9034,2633,7534,68106M16.722
14/11/20190,56%0,1934,4034,2033,9834,41111M17.820
13/11/20190,15%0,0534,2133,8433,7134,55116M15.241
12/11/2019-1,21%-0,4234,1634,2833,7834,60100M12.902
11/11/2019-0,32%-0,1134,5834,7034,2134,7575M9.386
08/11/2019-2,17%-0,7734,6935,3034,3535,32105M14.395
07/11/20190,25%0,0935,4635,4735,1435,6267M9.741
06/11/20192,67%0,9235,3734,5934,1135,38131M18.233
05/11/20192,47%0,8334,4533,7133,6534,60213M20.211
04/11/2019-2,04%-0,7033,6235,1433,3635,14145M17.670
01/11/20191,03%0,3534,3234,1133,9134,3968M11.581
31/10/2019-0,09%-0,0333,9733,8033,4534,1583M12.958
30/10/2019-0,53%-0,1834,0034,1633,6534,3698M16.438
29/10/2019-1,73%-0,6034,1834,7834,0634,80100M13.631
28/10/2019-1,17%-0,4134,7835,1534,7835,6894M8.937
25/10/2019-1,29%-0,4635,1935,7035,1335,7551M7.413
24/10/20190,31%0,1135,6535,5035,3935,79135M13.043
23/10/20190,54%0,1935,5435,2435,0735,81100M11.862
22/10/20191,58%0,5535,3534,8334,6435,36110M11.429
21/10/20190,99%0,3434,8034,4434,3234,8959M7.154
18/10/2019-1,74%-0,6134,4634,8834,4635,1887M8.457
17/10/20190,52%0,1835,0734,7434,7435,5080M10.472
16/10/20191,39%0,4834,8934,4534,1834,98113M12.154
15/10/20190,44%0,1534,4134,3134,1734,77119M14.845
14/10/20190,00%0,0034,2634,3033,8134,44104M11.728
11/10/20193,66%1,2134,2633,3133,2534,26142M16.188
10/10/20190,76%0,2533,0532,8232,6133,32102M12.375
09/10/20191,74%0,5632,8032,4332,3132,96114M12.513
08/10/2019-0,80%-0,2632,2432,5031,9032,90108M14.693
07/10/2019-2,93%-0,9832,5033,3032,4533,53100M12.879
04/10/20190,15%0,0533,4833,4932,9033,6076M10.359
03/10/2019-0,51%-0,1733,4333,7233,2033,8567M8.707
02/10/2019-2,35%-0,8133,6034,1333,3934,19118M14.820
01/10/2019-1,77%-0,6234,4135,1034,2935,2094M11.903
30/09/2019-1,77%-0,6335,0335,4935,0335,57133M16.401
27/09/20190,45%0,1635,6635,5035,3535,8762M7.630
26/09/20192,07%0,7235,5035,0635,0535,86129M14.811
25/09/20190,87%0,3034,7834,5034,1934,9061M8.183
24/09/2019-0,14%-0,0534,4834,5034,1934,6354M7.197
23/09/2019-0,35%-0,1234,5334,6334,0634,7658M9.572
20/09/20190,81%0,2834,6534,5534,0034,82225M16.129
19/09/20191,24%0,4234,3734,0734,0334,63127M12.619
18/09/20190,68%0,2333,9533,4433,4434,07107M10.037
17/09/20190,87%0,2933,7233,1233,0333,9054M8.755
16/09/2019-0,62%-0,2133,4333,4732,9733,4756M7.616
13/09/2019-0,74%-0,2533,6433,9433,2333,9559M9.253
12/09/20191,19%0,4033,8933,5633,4034,0872M11.911
11/09/20192,35%0,7733,4932,7932,7433,4972M10.732
10/09/20190,89%0,2932,7232,4132,3833,1095M14.454
09/09/2019-0,92%-0,3032,4332,7332,2233,16129M24.880
06/09/2019-0,27%-0,0932,7333,0632,5733,0953M9.137
05/09/20190,61%0,2032,8232,7232,5333,2478M11.062
04/09/20191,24%0,4032,6232,6832,2232,6962M10.916
03/09/2019-1,32%-0,4332,2232,5532,2232,8964M9.985
02/09/2019-0,06%-0,0232,6532,7032,5132,9939M5.358
30/08/2019-0,64%-0,2132,6733,2432,6233,2498M11.944
29/08/20191,14%0,3732,8832,6232,3433,2668M11.222
28/08/20191,28%0,4132,5131,7431,7432,8875M11.278
27/08/20190,69%0,2232,1032,3031,8732,50134M14.202
26/08/2019-0,96%-0,3131,8832,8031,8132,9758M9.509
23/08/2019-1,26%-0,4132,1932,3531,8732,8775M13.209
22/08/2019-2,07%-0,6932,6033,2732,5633,2743M7.074
21/08/20190,63%0,2133,2932,5032,5033,2959M10.491
20/08/2019-0,21%-0,0733,0833,1532,5033,2354M8.762
19/08/2019-0,27%-0,0933,1533,2632,8033,8785M13.313
16/08/20190,42%0,1433,2433,4533,0133,5798M11.686
15/08/2019-0,84%-0,2833,1033,4032,3133,60179M22.908
14/08/2019-2,03%-0,6933,3833,5833,1933,94126M17.549
13/08/20191,10%0,3734,0733,5033,1934,07175M22.422
12/08/2019--33,7034,1933,4234,19115M16.544


*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