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: SBSP3

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20200,99%0,6364,4463,7062,9064,4499M6.921
13/02/2020-0,20%-0,1363,8163,6562,5263,8181M5.983
12/02/20201,43%0,9063,9463,2062,4064,62226M19.919
11/02/20202,79%1,7163,0461,5761,0663,18193M14.612
10/02/2020-3,22%-2,0461,3363,2460,7263,57151M14.604
07/02/2020-0,67%-0,4363,3763,2062,7564,20126M13.592
06/02/2020-1,77%-1,1563,8064,9963,2165,50185M13.375
05/02/20203,19%2,0164,9564,0063,4964,95212M15.506
04/02/20201,91%1,1862,9462,0462,0464,04227M20.531
03/02/20201,25%0,7661,7661,0060,9562,41128M10.470
31/01/2020-2,07%-1,2961,0061,0360,3761,63159M13.801
30/01/2020-0,18%-0,1162,2961,7759,6062,29177M15.472
29/01/2020-3,26%-2,1062,4064,5362,2464,53153M13.054
28/01/20204,74%2,9264,5061,8061,2764,85273M15.678
27/01/2020-1,42%-0,8961,5861,4960,7261,76107M9.877
24/01/2020-0,26%-0,1662,4762,7761,8363,3697M8.356
23/01/20202,57%1,5762,6360,5760,1062,72212M14.310
22/01/20201,21%0,7361,0660,8260,4561,48130M9.953
21/01/20200,05%0,0360,3360,0860,0060,87164M12.388
20/01/20200,25%0,1560,3060,3060,0261,04112M7.630
17/01/2020-0,66%-0,4060,1560,6559,9260,98128M9.849
16/01/2020-0,57%-0,3560,5561,1460,0161,32115M9.591
15/01/2020-0,51%-0,3160,9061,3160,8361,69153M12.085
14/01/20202,17%1,3061,2160,0160,0161,53200M18.401
13/01/20204,35%2,5059,9157,6557,6559,91255M19.796
10/01/2020-0,36%-0,2157,4157,8557,0258,20126M12.496
09/01/20201,53%0,8757,6258,3056,7358,30262M19.282
08/01/2020-1,48%-0,8556,7557,8356,3557,98203M19.072
07/01/2020-1,71%-1,0057,6058,7057,0358,79165M14.052
06/01/2020-1,53%-0,9158,6059,0858,2459,52128M12.747
03/01/2020-1,72%-1,0459,5159,5659,4260,27154M13.614
02/01/2020-0,02%-0,0160,5560,6159,8261,00114M10.665
30/12/2019-2,05%-1,2760,5661,8360,4161,83185M8.909
27/12/20190,36%0,2261,8361,7960,8562,0167M6.807
26/12/20192,63%1,5861,6159,7359,7361,7062M6.658
23/12/20190,59%0,3560,0358,9058,9060,1983M8.863
20/12/20190,07%0,0459,6859,6358,8159,95153M6.366
19/12/20190,56%0,3359,6458,6058,4159,87144M11.127
18/12/20192,03%1,1859,3158,4257,7559,31199M9.994
17/12/2019-0,70%-0,4158,1358,7057,4458,82150M13.066
16/12/20190,24%0,1458,5458,3857,9658,90154M14.599
13/12/2019-1,75%-1,0458,4059,4457,7359,71143M16.542
12/12/2019-3,35%-2,0659,4461,8058,5961,95409M23.937
11/12/20192,69%1,6161,5059,7559,5861,69302M22.130
10/12/20190,32%0,1959,8959,7259,0360,39150M12.748
09/12/20192,14%1,2559,7058,5358,3359,90174M13.557
06/12/20190,21%0,1258,4558,6058,4159,4282M9.697
05/12/20190,17%0,1058,3358,2657,7258,9898M9.109
04/12/20191,53%0,8858,2357,4056,5159,36303M19.255
03/12/2019-1,27%-0,7457,3558,3857,0558,39183M11.785
02/12/20191,20%0,6958,0957,6657,6559,31165M15.086
29/11/20192,04%1,1557,4056,0555,8357,42141M11.245
28/11/20192,93%1,6056,2554,7954,5456,56107M9.207
27/11/20190,72%0,3954,6554,2553,7755,43192M13.413
26/11/2019-0,20%-0,1154,2654,0052,0054,41274M19.627
25/11/2019-1,29%-0,7154,3755,2053,9155,20108M8.337
22/11/20192,34%1,2655,0853,5052,6555,08203M15.827
21/11/20194,28%2,2153,8251,9551,7253,82172M15.699
19/11/2019-1,13%-0,5951,6152,4751,2052,70117M12.817
18/11/20190,62%0,3252,2053,4551,7553,61141M12.705
14/11/20190,70%0,3651,8851,7651,0152,03126M12.769
13/11/2019-1,26%-0,6651,5251,6250,6352,31203M13.042
12/11/2019-1,88%-1,0052,1853,0051,4153,12161M19.296
11/11/2019-1,34%-0,7253,1853,9052,8954,17134M11.921
08/11/2019-1,80%-0,9953,9054,4052,8254,44144M13.873
07/11/20191,78%0,9654,8954,1253,7655,40126M11.872
06/11/2019-1,52%-0,8353,9354,3053,9355,3497M11.227
05/11/2019-1,33%-0,7454,7655,0954,1555,40122M12.893
04/11/20190,54%0,3055,5055,0054,4955,72164M13.884
01/11/20191,06%0,5855,2054,5254,1155,37172M14.561
31/10/2019-0,40%-0,2254,6255,0054,3855,97193M14.967
30/10/20193,37%1,7954,8453,7752,9455,48211M14.841
29/10/20191,14%0,6053,0552,0251,5453,21114M9.206
28/10/2019-0,29%-0,1552,4552,5052,2352,9266M7.102
25/10/2019-1,31%-0,7052,6053,4352,5753,85160M9.369
24/10/2019-1,24%-0,6753,3053,7452,9954,26127M11.258
23/10/20192,60%1,3753,9752,3452,0354,26162M16.647
22/10/20192,00%1,0352,6051,3051,1252,71137M13.121
21/10/20190,66%0,3451,5751,5050,4351,8070M7.968
18/10/20191,21%0,6151,2350,6250,3151,72210M10.101
17/10/2019-1,98%-1,0250,6251,6950,6251,69131M11.324
16/10/20192,50%1,2651,6450,3849,5251,65125M11.666
15/10/20190,44%0,2250,3850,1349,8051,74138M12.989
14/10/2019-0,54%-0,2750,1650,4249,3250,5887M9.950
11/10/20191,27%0,6350,4350,3949,9050,84146M12.362
10/10/2019-0,64%-0,3249,8050,7049,5051,04237M15.234
09/10/20191,70%0,8450,1249,4149,4150,85189M16.112
08/10/20191,67%0,8149,2848,5048,4349,30183M14.769
07/10/2019-4,10%-2,0748,4750,3048,4750,31162M14.555
04/10/20190,18%0,0950,5450,3849,4950,61178M14.609
03/10/20192,96%1,4550,4548,8048,3450,45142M13.362
02/10/2019-1,51%-0,7549,0049,4748,6350,0294M10.964
01/10/20190,30%0,1549,7549,8049,3450,8898M11.250
30/09/20192,37%1,1549,6048,4848,4449,84117M10.980
27/09/2019-0,94%-0,4648,4548,8048,0248,9774M8.067
26/09/20191,49%0,7248,9148,2045,9149,30308M27.104
25/09/2019-1,41%-0,6948,1948,4846,8248,64160M16.850
24/09/2019-0,41%-0,2048,8848,9048,4849,0955M6.145
23/09/20190,14%0,0749,0849,3048,4149,49110M14.577
20/09/2019-3,49%-1,7749,0151,5049,0151,50212M14.336
19/09/20190,89%0,4550,7850,7450,3651,84118M11.108
18/09/20190,20%0,1050,3350,1949,7450,69136M10.143
17/09/2019-0,83%-0,4250,2350,4750,0250,8497M10.581
16/09/2019-1,02%-0,5250,6551,2050,1751,2066M6.893
13/09/2019-0,64%-0,3351,1751,6250,5051,6782M7.276
12/09/20190,96%0,4951,5051,6951,1852,34114M12.150
11/09/20191,07%0,5451,0150,5950,1151,38128M10.783
10/09/20191,84%0,9150,4749,5148,6550,60171M13.820
09/09/2019-3,95%-2,0449,5651,2649,0751,82139M13.586
06/09/2019-0,98%-0,5151,6052,6850,7652,6899M8.867
05/09/20191,13%0,5852,1151,7151,3352,7380M8.174
04/09/20191,30%0,6651,5351,5249,9651,53110M9.206
03/09/2019-2,15%-1,1250,8751,9050,2652,0370M6.870
02/09/20190,56%0,2951,9951,5551,0952,3363M5.870
30/08/20190,98%0,5051,7051,6250,5651,77236M12.288
29/08/20190,77%0,3951,2050,3150,3151,43131M13.110
28/08/20190,02%0,0150,8150,7749,7150,81136M12.602
27/08/2019-1,74%-0,9050,8051,8250,1452,30180M14.683
26/08/2019-1,39%-0,7351,7052,8851,0453,42134M13.370
23/08/2019-4,13%-2,2652,4354,6452,3755,19154M15.568
22/08/2019-1,25%-0,6954,6955,5054,6555,50181M15.584
21/08/20194,69%2,4855,3853,1952,5055,38171M16.941
20/08/20190,61%0,3252,9052,6651,4252,9895M10.731
19/08/20190,15%0,0852,5852,5652,0153,4079M9.121
16/08/2019-0,27%-0,1452,5054,0452,1554,04141M17.286
15/08/2019-5,93%-3,3252,6455,0051,0255,00404M29.454
14/08/2019-3,02%-1,7455,9656,8755,4157,62213M16.449
13/08/20190,00%0,0057,7057,6056,9458,14170M13.236
12/08/20190,19%0,1157,7057,3056,1157,70147M12.126
09/08/20191,84%1,0457,5955,8055,8057,65123M12.080
08/08/20193,08%1,6956,5554,8154,4956,99208M14.567
07/08/20190,53%0,2954,8653,8253,0054,92113M11.717
06/08/20191,56%0,8454,5753,7053,3254,5989M9.706
05/08/2019--53,7355,0053,4755,19203M21.785


*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