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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20190,80%0,2227,8427,7327,4028,19139M20.195
16/04/20191,25%0,3427,6227,2827,1327,99105M20.516
15/04/2019-0,44%-0,1227,2827,6127,2128,05104M19.097
12/04/20190,33%0,0927,4027,3127,1528,00112M21.387
11/04/2019-0,98%-0,2727,3127,6027,2127,6057M13.826
10/04/2019-0,43%-0,1227,5827,7427,2727,7877M17.338
09/04/2019-1,95%-0,5527,7028,0527,3528,1595M19.238
08/04/2019-0,21%-0,0628,2528,1528,0228,4164M10.818
05/04/20191,11%0,3128,3128,1828,0228,64110M19.762
04/04/20190,76%0,2128,0027,7927,6828,12122M18.385
03/04/20191,98%0,5427,7927,4327,2528,12168M28.929
02/04/20193,30%0,8727,2526,6626,5027,47145M25.124
01/04/2019-0,53%-0,1426,3826,6126,3826,7755M10.974
29/03/20190,84%0,2226,5226,2326,1426,66153M22.722
28/03/20191,31%0,3426,3025,9625,6126,63105M21.102
27/03/2019-1,07%-0,2825,9626,0925,6826,22122M26.179
26/03/2019-0,83%-0,2226,2426,5526,2126,6691M16.332
25/03/20190,92%0,2426,4626,1825,8826,5480M16.890
22/03/2019-2,53%-0,6826,2226,7526,0526,82119M22.796
21/03/2019-1,65%-0,4526,9027,2026,7327,3898M23.266
20/03/2019-1,58%-0,4427,3527,6827,1227,95104M16.958
19/03/2019-0,29%-0,0827,7928,0027,6128,03113M19.407
18/03/2019-0,82%-0,2327,8728,0527,6628,25122M20.320
15/03/20192,11%0,5828,1027,4227,3428,10168M15.046
14/03/2019-2,06%-0,5827,5228,1227,3428,1292M16.861
13/03/20191,08%0,3028,1027,7927,5528,10102M18.969
12/03/20190,29%0,0827,8027,8027,2527,83149M17.609
11/03/20194,21%1,1227,7226,7726,7327,80163M20.606
08/03/20190,42%0,1126,6026,4926,3126,7868M13.078
07/03/2019-0,45%-0,1226,4926,7126,2826,7887M15.431
06/03/2019-0,93%-0,2526,6127,0426,4227,0796M17.776
01/03/2019-1,61%-0,4426,8627,3026,7227,46142M30.096
28/02/2019-1,73%-0,4827,3027,8227,1527,89193M20.124
27/02/20191,13%0,3127,7827,4527,2227,82122M20.777
26/02/2019-0,54%-0,1527,4727,7127,2827,74151M14.857
25/02/20190,80%0,2227,6227,5727,4728,02263M16.397
22/02/20190,96%0,2627,4027,2827,0727,51164M20.488
21/02/2019-0,91%-0,2527,1427,4827,0027,57221M25.266
20/02/2019-2,18%-0,6127,3928,1127,0828,16297M33.417
19/02/20191,27%0,3528,0027,7627,7528,21124M15.075
18/02/2019-0,11%-0,0327,6527,7027,5027,8576M14.611
15/02/2019-3,42%-0,9827,6827,9627,5227,96133M19.332
14/02/20190,95%0,2728,6628,5027,7028,70215M29.860
13/02/2019-1,83%-0,5328,3929,0628,1229,07216M37.705
12/02/2019-2,13%-0,6328,9228,6028,3829,23377M44.282
11/02/2019-2,28%-0,6929,5530,2629,5030,55134M20.653
08/02/20190,07%0,0230,2430,0229,6430,46167M28.231
07/02/20190,33%0,1030,2230,1229,8230,61117M24.223
06/02/2019-4,38%-1,3830,1231,1930,1231,29135M23.827
05/02/2019-0,38%-0,1231,5031,5031,2131,87124M19.894
04/02/20190,70%0,2231,6231,3530,5131,62140M20.716
01/02/20191,09%0,3431,4031,0030,9531,58167M27.351
31/01/20191,30%0,4031,0630,7030,6731,43230M26.326
30/01/20192,03%0,6130,6630,4130,0130,68122M20.366
29/01/2019-0,03%-0,0130,0530,1830,0230,60115M16.396
28/01/20190,23%0,0730,0629,8429,4230,43148M27.468
24/01/20191,15%0,3429,9929,5429,4029,99151M17.515
23/01/20191,72%0,5029,6529,2428,8929,65153M21.057
22/01/20190,17%0,0529,1529,1428,8529,37131M16.192
21/01/2019-1,82%-0,5429,1029,6528,6029,6873M9.009
18/01/20192,10%0,6129,6429,1029,0029,64175M20.036
17/01/20192,22%0,6329,0328,4028,2529,05158M16.839
16/01/20190,96%0,2728,4028,2028,1028,5086M14.107
15/01/20190,46%0,1328,1328,0027,9028,1794M12.799
14/01/20190,90%0,2528,0027,8427,6228,0579M11.076
11/01/20191,28%0,3527,7527,4827,3627,97155M25.654
10/01/20192,81%0,7527,4026,7126,6927,61202M25.971
09/01/2019-3,16%-0,8726,6527,5026,6527,50184M27.983
08/01/2019-1,47%-0,4127,5227,9327,3628,13114M17.173
07/01/2019-1,48%-0,4227,9328,5027,6828,5097M12.002
04/01/2019-0,98%-0,2828,3528,4627,9728,72101M17.879
03/01/20191,09%0,3128,6328,3528,0428,80100M15.864
02/01/20192,65%0,7328,3227,8827,6528,65132M21.811
28/12/20181,47%0,4027,5927,2527,2527,8993M15.165
27/12/20181,46%0,3927,1926,7926,7327,1956M9.696
26/12/2018-0,37%-0,1026,8026,7526,4527,07105M14.923
21/12/20182,44%0,6426,9026,5426,3826,93135M13.964
20/12/2018-0,91%-0,2426,2626,7526,0226,81103M17.309
19/12/2018-1,85%-0,5026,5027,2826,5027,2993M15.299
18/12/20180,93%0,2527,0027,0026,8727,3586M14.550
17/12/2018-1,47%-0,4026,7527,1526,7527,3685M12.876
14/12/2018-0,51%-0,1427,1526,9226,9027,5169M10.014
13/12/20180,48%0,1327,2927,4426,7327,44188M15.289
12/12/2018-4,57%-1,3027,1627,0027,0027,98196M22.169
11/12/20180,21%0,0628,4628,7028,2128,87115M18.201
10/12/2018-1,01%-0,2928,4028,7628,2528,96105M15.442
07/12/20180,67%0,1928,6928,8028,4429,18244M24.708
06/12/20182,52%0,7028,5027,8527,6428,50154M20.013
05/12/20181,09%0,3027,8027,8027,5428,2074M9.973
04/12/2018-1,57%-0,4427,5028,0027,3828,25106M14.860
03/12/2018-1,34%-0,3827,9428,7827,8528,78104M18.402
30/11/2018-0,56%-0,1628,3228,2628,1928,78315M15.222
29/11/2018-0,80%-0,2328,4828,4028,1028,8990M13.920
28/11/20183,35%0,9328,7127,6527,4828,71125M19.839
27/11/20182,89%0,7827,7827,3027,0227,9095M17.483
26/11/2018-0,74%-0,2027,0027,3126,8927,6778M14.860
23/11/20181,38%0,3727,2026,8326,8027,6595M15.920
22/11/2018-1,07%-0,2926,8327,1226,6527,3557M9.462
21/11/20181,80%0,4827,1226,2026,2027,16121M20.581
19/11/2018-2,88%-0,7926,6427,4426,4527,45105M15.075
16/11/20181,89%0,5127,4326,9626,8427,48101M19.341


*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
 editar cadastro  deslogar