papéis
login
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

empresa: sbsp3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/01/20210,09%0,0442,5642,3142,1042,87145M12.070
14/01/20210,66%0,2842,5242,4741,9842,99110M11.382
13/01/20211,32%0,5542,2441,7541,5142,37184M19.256
12/01/20210,34%0,1441,6941,7541,2742,13161M17.665
11/01/2021-4,75%-2,0741,5543,2041,5543,33209M19.045
08/01/20213,32%1,4043,6242,3142,0543,78301M18.864
07/01/2021-0,26%-0,1142,2242,3541,9442,76170M17.522
06/01/2021-0,31%-0,1342,3342,3041,6143,12224M21.373
05/01/2021-0,23%-0,1042,4642,4741,5042,87183M17.426
04/01/2021-4,23%-1,8842,5644,6942,5645,03227M18.864
30/12/2020-0,67%-0,3044,4444,7543,9144,97152M14.502
29/12/2020-2,12%-0,9744,7445,9044,5345,90126M13.188
28/12/20201,26%0,5745,7145,4044,9145,87143M11.909
23/12/20203,77%1,6445,1443,6243,1245,29150M15.252
22/12/20200,49%0,2143,5043,3042,9643,55111M11.641
21/12/2020-1,48%-0,6543,2943,6142,8443,87135M12.248
18/12/2020-0,34%-0,1543,9444,1343,6744,77161M13.647
17/12/2020-1,14%-0,5144,0944,6443,8844,95175M17.880
16/12/2020-2,47%-1,1344,6045,7344,4546,08273M20.638
15/12/20201,04%0,4745,7345,5144,7445,84122M12.368
14/12/2020-4,09%-1,9345,2647,3645,2647,64182M15.684
11/12/20202,34%1,0847,1945,6245,3047,27133M13.317
10/12/20201,74%0,7946,1145,4644,5246,12119M12.676
09/12/20200,35%0,1645,3245,4644,7145,75166M17.147
08/12/2020-1,12%-0,5145,1645,4645,0746,11109M9.739
07/12/2020-1,53%-0,7145,6746,1745,5047,01106M11.843
04/12/2020-2,30%-1,0946,3847,2746,0447,82145M12.090
03/12/2020-1,80%-0,8747,4748,5547,4348,83209M20.802
02/12/20203,76%1,7548,3446,6546,5048,57271M20.271
01/12/20204,60%2,0546,5945,4844,7246,59221M16.952
30/11/2020-1,89%-0,8644,5445,5044,5446,11312M25.663
27/11/20201,16%0,5245,4044,8844,4045,49183M10.803
26/11/20203,39%1,4744,8843,4543,4144,90105M9.176
25/11/2020-0,37%-0,1643,4143,4143,4143,93152M16.152
24/11/2020-0,37%-0,1643,5743,9143,3144,10209M16.729
23/11/20201,06%0,4643,7343,7043,3243,97135M11.888
20/11/2020-2,46%-1,0943,2744,3843,1544,46439M15.783
19/11/2020-1,20%-0,5444,3645,0044,3445,5892M9.620
18/11/20200,67%0,3044,9044,6044,1345,81221M20.182
17/11/2020-0,31%-0,1444,6044,2043,8244,85181M19.915
16/11/20200,31%0,1444,7445,2044,2645,3697M13.191
13/11/2020-0,34%-0,1544,6045,0443,9545,19188M19.209
12/11/2020-3,45%-1,6044,7546,3744,5947,52174M17.446
11/11/2020-0,83%-0,3946,3546,7045,5246,74118M13.371
10/11/20200,62%0,2946,7446,3145,8347,13171M16.830
09/11/20201,51%0,6946,4546,4646,1147,18161M19.554
06/11/20201,02%0,4645,7644,9844,5645,82120M14.540
05/11/20203,24%1,4245,3044,6544,1045,41136M17.171
04/11/20201,57%0,6843,8843,5043,2545,04168M18.725
03/11/20201,65%0,7043,2043,1941,9643,70157M17.509
30/10/2020-3,17%-1,3942,5043,7042,0743,70183M22.428
29/10/20200,90%0,3943,8943,9442,6843,95224M24.889
28/10/2020-4,14%-1,8843,5044,7043,4244,71116M13.420
27/10/2020-2,56%-1,1945,3846,5345,3846,60135M12.985
26/10/20201,17%0,5446,5745,9445,6447,1395M12.543
23/10/2020-0,28%-0,1346,0346,2045,3246,49160M13.570
22/10/20201,58%0,7246,1645,2944,6446,20152M13.237
21/10/2020-0,72%-0,3345,4445,6044,9745,7785M10.828
20/10/20200,39%0,1845,7745,8545,4146,21154M14.616
19/10/20200,97%0,4445,5945,2045,2046,58139M15.742
16/10/2020-1,85%-0,8545,1545,9845,1546,0590M11.043
15/10/2020-1,50%-0,7046,0046,1445,4046,37103M11.804
14/10/20200,00%0,0046,7046,6345,8946,99134M14.007
13/10/20203,20%1,4546,7045,2344,8247,29266M25.414
09/10/2020-1,44%-0,6645,2545,4445,2346,2383M8.555
08/10/20201,26%0,5745,9145,3244,9545,9199M13.751
07/10/2020-0,77%-0,3545,3445,8244,6445,8788M10.961
06/10/2020-0,31%-0,1445,6946,2045,3646,4298M12.243
05/10/20200,81%0,3745,8345,4644,9146,12148M13.293
02/10/2020-3,46%-1,6345,4646,8545,4047,71230M21.231
01/10/20200,62%0,2947,0946,6646,1247,20124M11.421
30/09/2020-0,28%-0,1346,8047,3046,1047,61215M15.590
29/09/20200,49%0,2346,9346,5045,7147,24137M13.062
28/09/2020-3,33%-1,6146,7048,7946,0049,15162M20.821
25/09/20200,23%0,1148,3147,6147,1348,56171M14.618
24/09/20200,90%0,4348,2047,8147,5149,28193M17.313
23/09/2020-1,10%-0,5347,7747,7947,4548,78141M12.868
22/09/20202,42%1,1448,3047,5547,0248,33177M16.091
21/09/2020-0,65%-0,3147,1646,7945,8047,16124M14.288
18/09/2020-0,04%-0,0247,4747,6746,3848,43237M18.430
17/09/20201,30%0,6147,4946,5045,7147,53216M15.550
16/09/20200,17%0,0846,8846,8646,5047,64119M13.854
15/09/2020-1,78%-0,8546,8047,7146,6148,02120M11.208
14/09/20201,49%0,7047,6547,2547,0047,93105M11.935
11/09/2020-2,43%-1,1746,9548,1146,2048,12217M24.876
10/09/2020-3,95%-1,9848,1250,3047,7050,31198M17.328
09/09/20201,85%0,9150,1049,5049,5050,57139M14.146
08/09/20200,06%0,0349,1948,8848,3649,58214M17.770
04/09/20200,35%0,1749,1648,9148,0149,63183M15.620
03/09/2020-2,60%-1,3148,9950,2948,6050,60207M18.336
02/09/20201,93%0,9550,3049,9549,1950,49236M20.733
01/09/20203,35%1,6049,3547,9947,6649,68307M18.708
31/08/2020-4,84%-2,4347,7549,9847,7550,18310M20.927
28/08/2020-0,73%-0,3750,1850,4950,0951,29184M14.773
27/08/20200,68%0,3450,5550,3049,9151,39167M15.990
26/08/2020-3,33%-1,7350,2151,9549,5152,14214M22.268
25/08/20201,15%0,5951,9451,2950,7252,75202M18.876
24/08/2020-1,04%-0,5451,3552,0350,5552,40202M17.716
21/08/20200,78%0,4051,8951,3150,6252,09242M24.340
20/08/2020-2,39%-1,2651,4952,0451,1652,47351M28.822
19/08/2020-5,04%-2,8052,7555,1049,6055,531.196M68.293
18/08/20201,91%1,0455,5555,2054,4855,62173M15.788
17/08/2020-3,39%-1,9154,5156,3953,3556,39177M16.547
14/08/20200,57%0,3256,4256,5055,2856,60147M12.757
13/08/2020-0,66%-0,3756,1056,7055,2757,11166M15.228
12/08/2020-1,16%-0,6656,4757,3155,4957,50213M20.901
11/08/2020-3,15%-1,8657,1359,1056,9059,34170M12.943
10/08/2020-0,84%-0,5058,9959,4757,5759,49137M13.582
07/08/2020-0,22%-0,1359,4958,7058,2759,74124M12.204
06/08/20202,00%1,1759,6258,4557,8759,62170M16.970
05/08/2020-0,71%-0,4258,4559,3957,9359,75131M12.272
04/08/2020-2,11%-1,2758,8759,8957,8259,89170M14.496
03/08/2020-1,17%-0,7160,1460,7959,7261,29148M14.337
31/07/20202,89%1,7160,8560,1759,2661,34358M21.890
30/07/20200,31%0,1859,1458,5058,5059,70157M11.854
29/07/2020-1,93%-1,1658,9659,7258,6660,31295M19.449
28/07/2020-1,26%-0,7760,1260,6659,6460,77162M12.985
27/07/2020-1,06%-0,6560,8961,6560,2062,00208M13.945
24/07/20200,56%0,3461,5461,3560,1961,76124M10.866
23/07/2020-3,20%-2,0261,2063,1760,8363,46216M16.023
22/07/20201,72%1,0763,2262,3961,7063,22145M15.007
21/07/2020-0,73%-0,4662,1563,0061,2263,03205M15.350
20/07/2020-1,99%-1,2762,6163,6461,9163,72217M16.208
17/07/20206,47%3,8863,8860,0060,0063,88297M19.203
16/07/2020-2,25%-1,3860,0061,1559,6662,35234M18.900
15/07/20208,06%4,5861,3857,3056,9862,04621M38.627
14/07/2020-0,11%-0,0656,8056,5556,0057,50184M16.076
13/07/2020-3,17%-1,8656,8658,5456,8658,81169M13.976
10/07/20200,98%0,5758,7257,6057,3058,87204M16.675
09/07/2020-1,02%-0,6058,1558,2957,0658,64190M15.369
08/07/20201,84%1,0658,7558,0057,8759,15128M11.761
07/07/2020-2,50%-1,4857,6958,9057,6558,90148M12.655
06/07/20202,23%1,2959,1759,1058,2259,66133M11.691
03/07/2020--57,8857,5257,3658,3163M4.149


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito