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
15/08/20220,56%0,1730,7530,5330,4630,94147M15.961
12/08/20220,96%0,2930,5830,4930,0330,68114M12.547
11/08/20222,85%0,8430,2929,8029,6630,49174M17.718
10/08/2022-1,14%-0,3429,4530,0029,3530,00122M14.299
09/08/20221,02%0,3029,7929,8229,6730,38155M18.373
08/08/20223,55%1,0129,4928,9628,7529,65220M25.574
05/08/20220,96%0,2728,4828,1928,0228,56181M24.424
04/08/2022-1,23%-0,3528,2128,6528,0528,95278M23.911
03/08/2022-2,36%-0,6928,5629,2228,4029,39195M21.940
02/08/20221,07%0,3129,2528,9028,8129,37131M13.925
01/08/2022-0,17%-0,0528,9428,9928,7329,24128M13.520
29/07/20220,42%0,1228,9928,8728,7729,12142M14.411
28/07/20220,24%0,0728,8728,8028,4728,9683M13.898
27/07/20221,37%0,3928,8028,4128,4128,86140M22.279
26/07/20220,64%0,1828,4128,3028,1928,77147M15.522
25/07/20221,26%0,3528,2327,9827,8628,29122M12.860
22/07/20220,94%0,2627,8827,6527,4028,04124M18.926
21/07/20221,02%0,2827,6227,3427,1327,69120M16.398
20/07/20221,22%0,3327,3426,9626,9527,44105M13.791
19/07/20220,52%0,1427,0127,0026,6027,1191M11.898
18/07/2022-2,29%-0,6326,8727,5826,8527,79134M19.093
15/07/20224,21%1,1127,5026,5226,5227,77259M32.854
14/07/20224,31%1,0926,3925,3025,3026,44288M30.564
13/07/20220,36%0,0925,3025,0325,0225,68149M19.697
12/07/20220,28%0,0725,2125,1424,8925,3562M12.056
11/07/2022-0,79%-0,2025,1425,1425,0125,4579M12.615
08/07/2022-0,47%-0,1225,3425,6625,2825,6973M11.141
07/07/20221,03%0,2625,4625,4625,2525,6292M11.376
06/07/20220,00%0,0025,2025,0224,8625,35105M14.845
05/07/2022-0,79%-0,2025,2025,4025,0825,46121M15.148
04/07/2022-2,50%-0,6525,4026,0625,2726,1487M10.985
01/07/20220,35%0,0926,0525,9925,5226,22125M16.813
30/06/20221,88%0,4825,9625,2025,1126,09252M27.870
29/06/20220,12%0,0325,4825,5125,4426,10144M17.141
28/06/20222,13%0,5325,4525,4125,1425,77124M13.503
27/06/20220,69%0,1724,9224,6924,5925,2084M9.322
24/06/2022-1,47%-0,3724,7525,3324,7525,4396M9.626
23/06/20220,36%0,0925,1224,9724,9025,50109M11.922
22/06/2022-1,11%-0,2825,0325,2524,5225,31112M12.834
21/06/20220,36%0,0925,3125,2224,8825,46198M17.158
20/06/20221,41%0,3525,2224,8824,7525,4073M12.654
17/06/2022-0,16%-0,0424,8724,5824,4324,95157M15.217
15/06/20221,59%0,3924,9124,7324,5325,21118M18.373
14/06/2022-0,08%-0,0224,5224,7024,3724,82110M17.840
13/06/2022-0,24%-0,0624,5424,3624,1924,91194M25.408
10/06/2022-2,23%-0,5624,6024,9424,5325,0595M15.181
09/06/2022-0,63%-0,1625,1625,1524,8925,40100M14.527
08/06/2022-0,39%-0,1025,3225,1925,0225,82116M12.088
07/06/2022-0,97%-0,2525,4225,5025,3325,7098M14.178
06/06/2022-0,81%-0,2125,6725,8925,6226,1961M8.901
03/06/2022-3,14%-0,8425,8826,6125,8526,62154M18.516
02/06/20220,00%0,0026,7226,9026,2126,9087M11.700
01/06/2022-0,60%-0,1626,7226,8926,4826,9186M14.839
31/05/20221,01%0,2726,8826,6626,4226,94264M15.324
30/05/20222,62%0,6826,6125,9525,8526,64136M16.649
27/05/20221,41%0,3625,9325,6025,6026,40127M18.354
26/05/2022-0,31%-0,0825,5725,6525,4325,7378M12.405
25/05/2022-0,74%-0,1925,6525,6525,4525,8174M11.523
24/05/20221,02%0,2625,8425,3625,3225,89107M16.699
23/05/20220,43%0,1125,5825,3325,1025,71127M22.334
20/05/20220,28%0,0725,4725,6225,2825,7189M12.784
19/05/2022-0,04%-0,0125,4025,4125,1625,5055M9.386
18/05/2022-1,55%-0,4025,4125,7925,2725,88111M15.329
17/05/20221,14%0,2925,8125,6725,5825,9095M15.568
16/05/2022-1,01%-0,2625,5225,7825,2925,98108M13.742
13/05/20221,54%0,3925,7825,4225,2125,8278M10.656
12/05/20222,42%0,6025,3924,6524,6525,3999M12.881
11/05/2022-0,76%-0,1924,7924,9324,5825,0191M13.107
10/05/2022-1,58%-0,4024,9825,5024,8525,93130M16.142
09/05/20221,40%0,3525,3824,8424,5025,41108M16.998
06/05/20220,00%0,0025,0324,9524,6325,0585M12.754
05/05/2022-2,30%-0,5925,0325,5324,7025,53136M19.740
04/05/20221,99%0,5025,6225,1024,7325,62131M14.230
03/05/20220,68%0,1725,1224,7624,7125,12109M14.872
02/05/2022-1,89%-0,4824,9525,2124,4625,51164M21.456
29/04/2022-1,78%-0,4625,4326,0025,1326,02188M20.040
28/04/2022-0,73%-0,1925,8926,0125,4526,10113M14.300
27/04/20220,04%0,0126,0826,2525,7726,3080M11.287
26/04/2022-1,14%-0,3026,0726,2025,8226,44171M22.903
25/04/2022-0,08%-0,0226,3726,1125,7726,49153M17.933
22/04/2022-1,38%-0,3726,3926,7426,1726,99259M24.303
20/04/20222,84%0,7426,7626,0025,9926,84218M22.190
19/04/2022-2,84%-0,7626,0226,7725,9626,95193M25.358
18/04/20222,37%0,6226,7826,0826,0826,78171M19.303
14/04/20220,85%0,2226,1625,9025,7626,3099M16.072
13/04/20220,89%0,2325,9425,7825,5726,07161M24.023
12/04/2022-0,85%-0,2225,7126,0325,6326,67135M17.654
11/04/2022-1,03%-0,2725,9326,2425,9026,4579M13.076
08/04/20220,77%0,2026,2026,0925,9026,36187M19.008
07/04/20220,93%0,2426,0025,8025,6326,46251M22.660
06/04/20220,94%0,2425,7625,5225,2725,98149M21.046
05/04/2022-1,09%-0,2825,5225,7725,4325,92102M16.415
04/04/2022-0,42%-0,1125,8025,8925,6826,0074M10.080
01/04/20221,37%0,3525,9125,6825,3325,97248M30.722
31/03/20222,65%0,6625,5624,8724,8725,69244M22.560
30/03/20220,40%0,1024,9024,8724,7024,9565M8.399
29/03/20220,85%0,2124,8024,6424,6124,8984M11.820
28/03/20220,57%0,1424,5924,4524,3624,7089M13.193
25/03/20220,20%0,0524,4524,3824,3424,78104M14.936
24/03/20221,46%0,3524,4024,0023,9024,4099M16.847
23/03/2022-0,12%-0,0324,0524,0323,8124,14196M22.000
22/03/20221,86%0,4424,0823,7223,7224,21132M21.367
21/03/20221,29%0,3023,6423,3423,3323,6891M12.066
18/03/20220,17%0,0423,3423,1023,0823,55330M22.935
17/03/20222,19%0,5023,3022,8522,6623,30127M15.528
16/03/20221,51%0,3422,8022,5122,4522,83105M16.741
15/03/2022-0,04%-0,0122,4622,4522,3622,68102M16.894
14/03/2022-0,13%-0,0322,4722,5922,2922,8154M9.609
11/03/2022-0,31%-0,0722,5022,7022,3622,7451M10.320
10/03/20220,80%0,1822,5722,2022,0822,6786M13.691
09/03/20222,33%0,5122,3921,8821,8422,50150M30.995
08/03/2022-1,00%-0,2221,8822,1021,7822,20106M17.211
07/03/2022-1,95%-0,4422,1022,1222,0022,45118M16.795
04/03/2022-2,30%-0,5322,5423,0722,3223,17132M18.255
03/03/2022-0,09%-0,0223,0723,0722,7023,22105M13.663
02/03/20220,22%0,0523,0922,3021,8623,19121M21.868
25/02/20220,61%0,1423,0422,7622,6723,06169M19.533
24/02/2022-0,48%-0,1122,9022,5422,0523,12119M16.956
23/02/2022-0,65%-0,1523,0123,1323,0123,48130M20.030
22/02/20220,17%0,0423,1623,1723,1123,4398M14.649
21/02/2022-0,26%-0,0623,1223,1423,0523,4368M11.854
18/02/20220,04%0,0123,1823,2623,1523,3571M9.720
17/02/20220,39%0,0923,1723,0122,8423,29106M12.849
16/02/2022-0,26%-0,0623,0823,1022,6323,19126M22.651
15/02/2022-0,98%-0,2323,1423,5023,1023,66120M15.381
14/02/20222,68%0,6123,3722,7822,7123,44202M26.458
11/02/2022-6,57%-1,6022,7623,0022,4723,14334M37.292
10/02/20220,37%0,0924,3624,3723,9924,57287M26.697
09/02/20220,71%0,1724,2724,1024,0524,48217M20.153
08/02/2022-0,17%-0,0424,1024,2023,9224,69161M18.750
07/02/20225,74%1,3124,1423,2923,2024,23255M30.574
04/02/2022-0,44%-0,1022,8322,9322,5322,9457M9.621
03/02/20220,57%0,1322,9322,8022,5823,0778M16.259
02/02/2022--22,8023,0522,8023,1996M12.031


*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

© 2017-2022 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