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
17/12/2018-1,47%-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
14/11/20181,85%0,4926,9226,4326,2526,9275M15.827
13/11/2018-0,15%-0,0426,4326,6326,1126,8376M15.539
12/11/2018-0,53%-0,1426,4726,6126,1726,6944M8.830
09/11/2018-0,45%-0,1226,6126,9526,2126,9994M16.816
08/11/2018-2,98%-0,8226,7327,5626,7327,79145M23.519
07/11/2018-1,25%-0,3527,5528,3527,3828,3691M18.505
06/11/2018-0,89%-0,2527,9026,9026,8028,37187M24.217
05/11/20183,68%1,0028,1527,1627,1528,45174M21.188
01/11/20182,53%0,6727,1526,5026,5027,19125M15.534
31/10/2018-1,12%-0,3026,4826,9326,4527,00135M18.352
30/10/20182,92%0,7626,7826,4726,1826,8095M21.727
29/10/2018-0,04%-0,0126,0227,1025,8227,20152M25.362
26/10/2018-1,25%-0,3326,0326,5025,8026,60142M22.337
25/10/20182,37%0,6126,3625,7725,7726,54142M18.322
24/10/2018-2,28%-0,6025,7526,6125,6126,61128M21.829
23/10/2018-0,68%-0,1826,3526,2826,1126,73113M19.216
22/10/20180,38%0,1026,5326,6726,4126,8479M10.370
19/10/20180,11%0,0326,4326,5826,3226,6591M11.981
18/10/2018-2,22%-0,6026,4026,9326,3226,95106M20.332
17/10/2018-0,74%-0,2027,0027,1126,7027,25194M21.605
16/10/20180,74%0,2027,2027,3726,5127,40129M20.581
15/10/2018-0,55%-0,1527,0027,5026,7227,80120M12.371
11/10/2018-0,18%-0,0527,1527,4026,9927,49105M13.950
10/10/2018-1,20%-0,3327,2026,9226,8227,4976M9.478
09/10/20182,53%0,6827,5326,9926,7327,70108M19.075
08/10/20184,27%1,1026,8526,6026,5327,29459M36.519
05/10/20180,23%0,0625,7525,9925,6626,0891M14.530
04/10/20180,04%0,0125,6925,5625,4025,90196M12.727
03/10/20183,13%0,7825,6825,2525,2525,95137M25.528
02/10/20184,32%1,0324,9024,3824,1124,9897M19.087
01/10/2018-0,95%-0,2323,8724,1523,7924,2340M5.335
28/09/2018-1,91%-0,4724,1024,3123,8624,4169M10.200
27/09/20180,94%0,2324,5724,3724,3725,0062M11.331
26/09/20180,66%0,1624,3424,2924,1224,7863M12.936
25/09/20181,94%0,4624,1823,4523,3724,2454M8.613
24/09/2018-0,75%-0,1823,7223,9023,4923,9361M8.648
21/09/20182,71%0,6323,9023,4523,3524,05104M9.681
20/09/20181,44%0,3323,2723,1422,8123,51152M8.858
19/09/2018-1,46%-0,3422,9423,2122,9423,2899M9.544
18/09/20180,09%0,0223,2823,4223,1323,4978M11.286
17/09/2018-0,39%-0,0923,2623,4823,2123,5759M9.205
14/09/2018-0,93%-0,2223,3523,5523,2123,9762M11.121
13/09/2018-1,05%-0,2523,5723,8523,3524,0256M10.509
12/09/2018-0,58%-0,1423,8224,1723,7624,3089M8.684
11/09/2018-2,52%-0,6223,9624,1023,8824,4152M8.500
10/09/2018-0,53%-0,1324,5824,9924,2624,9944M7.020
06/09/20180,08%0,0224,7124,9524,5524,9875M8.519
05/09/20182,02%0,4924,6923,9223,9224,9571M10.864
04/09/20180,58%0,1424,2024,1024,0024,5055M9.780
03/09/2018-1,72%-0,4224,0624,2524,0524,3435M4.466
31/08/20180,91%0,2224,4824,1523,9324,6666M10.428
30/08/2018-2,80%-0,7024,2624,7724,1524,9454M9.776
29/08/20180,16%0,0424,9624,9224,7825,1336M5.606
28/08/2018-0,40%-0,1024,9224,8724,6425,0732M7.842
27/08/20183,47%0,8425,0224,4924,3725,0238M6.280
24/08/20180,04%0,0124,1824,5623,9424,5961M9.708
23/08/2018-3,97%-1,0024,1725,2424,1625,40111M12.677
22/08/2018-0,79%-0,2025,1725,0324,8625,3165M13.847
21/08/2018-0,63%-0,1625,3725,3124,9425,70127M15.022
20/08/2018-1,43%-0,3725,5325,8125,1726,00111M16.236
17/08/2018-0,42%-0,1125,9025,7025,5826,39140M25.723
16/08/20182,20%0,5626,0125,4525,2526,23191M24.107
15/08/20184,35%1,0625,4524,6724,6725,68184M23.285
14/08/20182,48%0,5924,3923,9023,8424,5469M14.023
13/08/20183,03%0,7023,8023,0822,9123,8466M11.650
10/08/2018-5,79%-1,4223,1023,6823,0823,6857M8.976
09/08/2018-0,49%-0,1224,5224,9324,4424,93114M9.826
08/08/2018-0,24%-0,0624,6424,8024,4625,0679M11.268
07/08/2018-1,20%-0,3024,7025,1924,7025,33104M14.486
06/08/2018-1,57%-0,4025,0025,3324,7925,47117M12.807
03/08/20182,01%0,5025,4024,9024,8825,5783M10.272
02/08/20180,24%0,0624,9024,6524,6224,9534M9.332
01/08/20181,43%0,3524,8424,5024,4224,9993M13.236
31/07/2018-0,81%-0,2024,4924,6724,1724,8961M12.762
30/07/2018-0,24%-0,0624,6924,8524,6524,9030M5.744
27/07/20180,20%0,0524,7524,8124,6025,0230M5.655
26/07/2018-2,79%-0,7124,7025,4124,7025,4665M10.862
25/07/20180,83%0,2125,4125,3925,0425,6296M14.989
24/07/2018-0,12%-0,0325,2025,5024,8925,69109M15.638
23/07/20180,12%0,0325,2325,2425,2025,5352M7.128


*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. (v2.3.0)
www.ibovx.com.br