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
21/01/20220,34%0,0720,6220,4620,2720,7463M13.297
20/01/2022-0,63%-0,1320,5520,7020,3220,76112M14.618
19/01/20221,82%0,3720,6820,4820,2520,75141M24.202
18/01/20223,25%0,6420,3119,6719,4120,34178M29.160
17/01/20221,13%0,2219,6719,4519,3019,9482M15.716
14/01/20221,41%0,2719,4519,2019,1519,4564M11.293
13/01/20220,16%0,0319,1819,1519,0619,41101M17.479
12/01/2022-0,93%-0,1819,1519,3419,0219,47177M21.632
11/01/20220,10%0,0219,3319,4019,1819,4566M14.334
10/01/2022-2,47%-0,4919,3119,7619,0119,76137M25.551
07/01/2022-3,13%-0,6419,8020,4519,7820,45147M19.450
06/01/20220,69%0,1420,4420,3020,2020,6584M15.486
05/01/2022-1,22%-0,2520,3020,5320,2520,7582M15.807
04/01/2022-0,24%-0,0520,5520,6120,5020,7955M11.923
03/01/2022-0,72%-0,1520,6020,9220,5021,1262M17.496
30/12/20210,39%0,0820,7520,7020,5821,05149M11.043
29/12/2021-0,58%-0,1220,6720,7920,4820,8431M6.753
28/12/20210,19%0,0420,7920,7520,5920,9055M11.815
27/12/20210,63%0,1320,7520,6020,5720,8544M8.025
23/12/20210,54%0,1120,6220,5820,4720,9353M9.990
22/12/2021-0,05%-0,0120,5120,5620,3020,6546M7.362
21/12/20210,69%0,1420,5220,4020,1020,5583M15.241
20/12/2021-0,78%-0,1620,3820,5220,1620,5262M11.183
17/12/2021-1,86%-0,3920,5420,8920,5420,89114M14.317
16/12/2021-0,48%-0,1020,9321,1220,9021,2089M14.613
15/12/20211,25%0,2621,0320,8820,7021,2490M22.332
14/12/2021-0,57%-0,1220,7721,0120,6621,2676M14.924
13/12/2021-1,23%-0,2620,8921,2020,8921,33101M12.424
10/12/20210,19%0,0421,1521,2021,0821,3563M11.963
09/12/2021-2,54%-0,5521,1121,6521,0021,9097M14.843
08/12/20212,07%0,4421,6621,3721,1121,77228M15.497
07/12/2021-0,33%-0,0721,2221,4921,2021,70110M12.176
06/12/20210,52%0,1121,2921,1921,1721,50111M10.902
03/12/20210,62%0,1321,1821,0921,0621,65112M19.001
02/12/20213,03%0,6221,0520,6020,5121,0984M16.607
01/12/2021-2,16%-0,4520,4321,1220,4121,12116M25.729
30/11/2021-2,43%-0,5220,8821,3920,7621,39177M20.469
29/11/2021-0,60%-0,1321,4021,8021,2621,8577M17.089
26/11/2021-2,71%-0,6021,5321,7921,4821,9175M14.863
25/11/20212,31%0,5022,1321,6621,6622,3385M15.881
24/11/20210,51%0,1121,6321,5021,3221,9688M16.864
23/11/2021-1,37%-0,3021,5221,6921,2721,83114M23.824
22/11/2021-1,84%-0,4121,8222,0721,8222,3987M16.118
19/11/2021-2,20%-0,5022,2322,7322,1222,87127M17.064
18/11/20210,26%0,0622,7322,7522,6323,0458M11.666
17/11/2021-2,12%-0,4922,6723,2022,5423,49107M23.568
16/11/20210,35%0,0823,1622,9222,8523,2667M13.497
12/11/2021-0,90%-0,2123,0823,2123,0723,5574M13.654
11/11/20210,74%0,1723,2923,3523,0523,3893M16.771
10/11/2021-1,37%-0,3223,1223,3823,0523,4985M15.141
09/11/20212,72%0,6223,4422,7822,7223,46144M22.801
08/11/2021-0,09%-0,0222,8222,6322,2422,99113M18.069
05/11/20210,88%0,2022,8422,8022,4822,8585M20.232
04/11/20210,13%0,0322,6422,6022,3022,8593M18.460
03/11/20212,54%0,5622,6122,0022,0022,69166M29.434
01/11/2021-0,18%-0,0422,0522,3922,0222,4683M16.506
29/10/2021-0,36%-0,0822,0922,3022,0122,48142M27.280
28/10/2021-1,47%-0,3322,1722,3522,1222,6294M18.963
27/10/20211,49%0,3322,5022,2822,1522,87130M22.786
26/10/2021-1,20%-0,2722,1722,1722,0222,41115M22.793
25/10/20213,55%0,7722,4421,8021,7822,65231M37.331
22/10/20210,79%0,1721,6721,3320,8121,96279M36.048
21/10/20210,80%0,1721,5020,9920,9421,62265M34.082
20/10/20210,33%0,0721,3321,3521,2721,7593M16.959
19/10/2021-1,94%-0,4221,2621,5321,1221,62127M25.380
18/10/20210,00%0,0021,6821,5821,2121,9095M20.268
15/10/20211,74%0,3721,6821,3321,0821,71100M14.833
14/10/20211,67%0,3521,3121,0521,0421,76150M31.983
13/10/20212,64%0,5420,9620,4520,4321,12160M33.781
11/10/20211,79%0,3620,4220,0020,0020,5590M16.000
08/10/20211,62%0,3220,0619,8419,8320,25107M21.697
07/10/2021-0,10%-0,0219,7419,8419,6920,21134M19.566
06/10/2021-1,10%-0,2219,7619,7619,4320,02177M25.631
05/10/20210,71%0,1419,9819,9319,7820,34129M17.977
04/10/2021-2,70%-0,5519,8420,3519,7520,36138M19.912
01/10/20212,21%0,4420,3919,9919,8320,4781M19.924
30/09/2021-1,87%-0,3819,9520,3419,7820,35148M22.180
29/09/20210,54%0,1120,3320,3520,2520,65222M32.746
28/09/2021-0,15%-0,0320,2220,2220,1020,55200M28.668
27/09/20211,45%0,2920,2520,0719,9820,50119M21.987
24/09/20212,31%0,4519,9619,3919,3220,04116M20.589
23/09/20210,67%0,1319,5119,4519,3219,84116M19.243
22/09/20210,83%0,1619,3819,4119,2519,5862M14.189
21/09/20211,64%0,3119,2219,0118,8819,4057M13.551
20/09/2021-2,17%-0,4218,9119,0018,7519,1785M19.767
17/09/2021-0,36%-0,0719,3319,3819,0519,38134M19.614
16/09/20210,94%0,1819,4019,1919,0619,5479M14.255
15/09/2021-2,04%-0,4019,2219,6119,1519,6785M20.747
14/09/20210,26%0,0519,6219,6319,5419,8481M18.409
13/09/20212,68%0,5119,5719,3119,1319,82123M21.518
10/09/20211,28%0,2419,0619,0718,8919,36150M26.051
09/09/20212,28%0,4218,8218,5018,2819,00137M25.429
08/09/2021-4,51%-0,8718,4019,1918,4019,19142M25.618
06/09/20210,47%0,0919,2719,1419,1019,3041M7.387
03/09/20212,62%0,4919,1818,9018,8119,18179M15.967
02/09/2021-3,36%-0,6518,6919,2118,6819,21173M23.644
01/09/20211,47%0,2819,3419,1018,9919,77158M22.756
31/08/2021-1,19%-0,2319,0619,3118,8619,48228M27.507
30/08/2021-2,23%-0,4419,2919,7819,2919,7895M18.770
27/08/20210,56%0,1119,7319,7619,5719,8888M19.955
26/08/2021-2,82%-0,5719,6220,1519,6220,22100M14.622
25/08/20211,15%0,2320,1920,0819,9020,2693M17.451
24/08/20212,36%0,4619,9619,7319,6120,0797M12.895
23/08/2021-1,81%-0,3619,5019,9619,5020,02117M19.733
20/08/20210,56%0,1119,8619,7019,5619,94100M18.423
19/08/20210,36%0,0719,7519,4819,2919,84139M25.331
18/08/2021-0,71%-0,1419,6819,9019,6220,03117M26.011
17/08/2021-1,34%-0,2719,8220,2019,6320,20143M23.662
16/08/2021-2,57%-0,5320,0920,6220,0820,64180M28.457
13/08/2021-1,34%-0,2820,6220,9720,5320,99128M23.449
12/08/2021-3,69%-0,8020,9021,0020,6021,15156M21.537
11/08/20210,93%0,2021,7021,6521,4521,87197M19.577
10/08/2021-0,88%-0,1921,5021,8021,4021,87162M20.042
09/08/20211,83%0,3921,6921,3921,3921,7683M13.418
06/08/20210,33%0,0721,3021,3221,1621,4578M12.624
05/08/2021-1,12%-0,2421,2321,6721,2321,8999M20.419
04/08/2021-0,32%-0,0721,4721,5821,3621,79152M22.700
03/08/20212,57%0,5421,5421,1220,9621,76357M27.761
02/08/2021-1,73%-0,3721,0021,5920,7521,59239M32.868
30/07/2021-1,20%-0,2621,3721,5421,3021,69132M15.800
29/07/2021-0,46%-0,1021,6321,7321,5121,8289M11.956
28/07/20210,88%0,1921,7321,6621,5221,98294M26.646
27/07/2021-1,82%-0,4021,5421,9021,4021,90193M26.493
26/07/2021-0,27%-0,0621,9421,9921,8722,06114M14.647
23/07/20210,64%0,1422,0021,9021,7722,13219M17.074
22/07/2021-1,31%-0,2921,8622,1721,8022,20173M19.084
21/07/2021-0,14%-0,0322,1522,2022,0922,4295M15.069
20/07/20210,23%0,0522,1822,2121,9822,33263M19.747
19/07/2021-1,64%-0,3722,1322,4022,1022,45134M27.044
16/07/2021-0,92%-0,2122,5022,8422,5022,88134M16.873
15/07/2021-1,69%-0,3922,7123,0522,7123,23131M19.160
14/07/20211,32%0,3023,1023,0022,9323,27194M20.314
13/07/2021-1,60%-0,3722,8023,0922,7423,10203M20.253
12/07/2021--23,1722,8022,6823,1794M17.848


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito