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
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
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


*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