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
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
05/08/2019-3,93%-2,2053,7355,0053,4755,19203M21.785
02/08/20191,12%0,6255,9355,1054,4856,10104M10.551
01/08/20193,58%1,9155,3153,4753,2756,03200M20.253
31/07/2019-0,09%-0,0553,4053,7952,4353,79135M14.488
30/07/20192,79%1,4553,4552,3952,0553,45103M8.905
29/07/2019-1,14%-0,6052,0052,4651,5252,6478M7.417
26/07/20190,84%0,4452,6052,2951,8252,7270M8.392
25/07/2019-0,95%-0,5052,1652,3951,5952,7466M9.112
24/07/20190,30%0,1652,6653,4151,9053,4183M10.675
23/07/2019-0,38%-0,2052,5053,1052,1253,10153M7.355
22/07/2019-0,57%-0,3052,7053,0951,8753,1668M7.246
19/07/2019-1,82%-0,9853,0053,8052,3853,81136M12.933
18/07/20194,45%2,3053,9852,0952,0754,08141M14.420
17/07/20191,51%0,7751,6850,9150,6051,68103M12.246
16/07/2019-1,11%-0,5750,9151,4250,3351,9078M8.354
15/07/2019-0,73%-0,3851,4851,8751,0452,0777M8.368
12/07/20190,10%0,0551,8652,0050,5552,34171M13.432
11/07/20194,67%2,3151,8150,8050,4652,70219M17.254
10/07/20190,59%0,2949,5049,8149,1250,50155M19.101
08/07/20190,49%0,2449,2149,1648,8049,5956M7.225
05/07/2019-0,85%-0,4248,9748,8948,2149,1367M8.096
04/07/20192,53%1,2249,3948,4848,1249,3975M7.190
03/07/20191,13%0,5448,1747,3546,5448,1788M9.500
02/07/2019-1,02%-0,4947,6348,0047,5348,50105M12.990
01/07/20191,80%0,8548,1247,4547,0048,59116M10.832
28/06/20192,18%1,0147,2746,2946,2647,3697M10.318
27/06/20190,87%0,4046,2645,4944,6246,29106M14.643
26/06/2019-0,74%-0,3445,8645,9045,4546,4759M6.800
25/06/2019-0,65%-0,3046,2046,3845,5946,9092M10.740
24/06/2019-0,53%-0,2546,5046,9846,0447,2991M10.298
21/06/2019-2,38%-1,1446,7547,9046,7547,90144M13.562
19/06/20192,11%0,9947,8946,7546,2447,8992M9.834
18/06/2019-0,68%-0,3246,9047,7946,4047,7993M11.047
17/06/20191,24%0,5847,2246,3945,9047,77109M11.962
14/06/2019-2,57%-1,2346,6447,8746,0647,97143M11.568
13/06/20192,55%1,1947,8746,8046,7048,3497M8.017
12/06/2019-0,98%-0,4646,6847,3546,3147,89110M10.792
11/06/2019-0,55%-0,2647,1447,4045,9647,77160M13.476
10/06/2019-0,52%-0,2547,4047,6547,0847,9778M9.572
07/06/2019-2,08%-1,0147,6549,0047,6449,3394M11.931
06/06/2019-0,39%-0,1948,6650,0047,9550,70223M22.824
05/06/2019-0,08%-0,0448,8549,1847,9049,34115M11.102
04/06/201910,96%4,8348,8945,3545,2748,89349M30.026
03/06/2019-0,34%-0,1544,0644,4243,8244,74118M12.866
31/05/2019-0,02%-0,0144,2144,0043,2844,57113M11.403
30/05/2019-0,50%-0,2244,2244,6043,8645,09101M12.421
29/05/20194,29%1,8344,4443,0143,0045,22204M18.745
28/05/20191,45%0,6142,6142,1041,4144,38342M21.272
27/05/20194,04%1,6342,0040,5040,4243,07148M11.609
24/05/2019-2,25%-0,9340,3741,9040,3341,9088M10.181
23/05/2019-2,82%-1,2041,3041,9040,8843,05158M15.960
22/05/20193,91%1,6042,5041,0540,2743,97356M24.014


*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