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
24/09/20211,66%0,6237,8936,9536,5038,11122M13.267
23/09/20210,43%0,1637,2737,2036,9537,5875M7.777
22/09/20212,83%1,0237,1136,2435,9337,63103M14.239
21/09/20210,50%0,1836,0935,9935,6536,7683M13.640
20/09/20211,81%0,6435,9135,2034,7635,9170M10.108
17/09/20210,48%0,1735,2735,0334,7735,42189M12.483
16/09/20210,49%0,1735,1034,7434,5235,73133M15.268
15/09/2021-0,46%-0,1634,9335,1934,3935,4259M8.459
14/09/20210,40%0,1435,0934,9234,7435,6573M9.273
13/09/20212,82%0,9634,9534,4434,1035,2476M11.664
10/09/2021-0,85%-0,2933,9934,2833,6635,0578M11.173
09/09/20211,90%0,6434,2833,5033,2534,57123M14.072
08/09/2021-5,51%-1,9633,6435,5433,6435,61169M23.333
06/09/20210,00%0,0035,6035,5535,4036,0545M6.514
03/09/2021-2,44%-0,8935,6036,5235,3736,53228M15.838
02/09/20210,08%0,0336,4936,2435,7436,80102M11.001
01/09/20210,91%0,3336,4635,9335,7836,9091M10.539
31/08/2021-1,45%-0,5336,1336,6935,3836,74212M12.458
30/08/2021-0,97%-0,3636,6636,7236,3036,8353M8.087
27/08/20212,80%1,0137,0236,1335,9937,27161M12.897
26/08/2021-0,55%-0,2036,0136,0535,8636,94116M13.599
25/08/2021-0,25%-0,0936,2136,2835,4836,2977M7.266
24/08/20210,36%0,1336,3036,3535,7236,67102M12.934
23/08/2021-1,04%-0,3836,1736,2934,6536,41241M19.300
20/08/202110,86%3,5836,5532,5532,5537,85559M36.853
19/08/20214,04%1,2832,9731,5331,2533,14210M20.900
18/08/2021-3,53%-1,1631,6932,8631,6432,88179M25.226
17/08/2021-3,33%-1,1332,8533,5032,5533,92101M12.595
16/08/20211,16%0,3933,9833,4133,3934,1574M10.099
13/08/2021-2,50%-0,8633,5934,4433,1934,49113M16.325
12/08/2021-1,37%-0,4834,4534,9434,3034,9455M7.604
11/08/20210,32%0,1134,9334,8834,5435,1690M7.023
10/08/2021-2,33%-0,8334,8235,6534,6335,7779M10.028
09/08/20210,37%0,1335,6535,4535,2436,3066M6.121
06/08/20212,45%0,8535,5234,5834,4135,71106M12.290
05/08/2021-2,01%-0,7134,6735,6634,5335,7487M10.743
04/08/2021-1,37%-0,4935,3835,6035,1336,0061M8.410
03/08/20210,14%0,0535,8735,9035,0536,1465M8.036
02/08/20211,02%0,3635,8235,8335,3936,4493M11.817
30/07/2021-0,81%-0,2935,4635,5735,2835,9772M6.877
29/07/2021-1,11%-0,4035,7536,0435,4636,6458M6.612
28/07/20211,95%0,6936,1535,6335,4036,2582M10.087
27/07/20210,20%0,0735,4635,2935,0435,6749M4.665
26/07/2021-0,98%-0,3535,3935,8135,2535,9045M5.078
23/07/2021-1,46%-0,5335,7436,2035,5336,3858M6.810
22/07/20211,88%0,6736,2735,5535,4936,4285M9.149
21/07/2021-1,44%-0,5235,6036,1235,3836,1962M7.076
20/07/20210,58%0,2136,1235,9735,6836,5056M6.264
19/07/2021-3,13%-1,1635,9136,7835,5536,78125M16.670
16/07/20212,12%0,7737,0736,4336,3937,83172M17.715
15/07/2021-2,00%-0,7436,3036,9336,1837,2089M10.536
14/07/20212,35%0,8537,0436,5036,0837,26108M14.400
13/07/2021-0,55%-0,2036,1936,0535,8536,5173M7.930
12/07/20212,65%0,9436,3935,4635,4136,48122M13.932
08/07/2021-2,13%-0,7735,4535,6335,3236,0680M12.420
07/07/20211,66%0,5936,2235,8435,2236,2295M15.191
06/07/2021-1,95%-0,7135,6336,2235,4636,3394M12.937
05/07/2021-0,52%-0,1936,3436,5036,2236,8131M3.678
02/07/20211,19%0,4336,5336,2135,8036,6792M11.065
01/07/2021-1,31%-0,4836,1036,5436,0036,9584M10.267
30/06/2021-0,95%-0,3536,5836,6736,0336,96148M12.394
29/06/2021-2,76%-1,0536,9337,7236,6537,90119M12.188
28/06/20210,50%0,1937,9837,7937,5037,9856M6.832
25/06/2021-0,26%-0,1037,7937,9437,3438,77125M12.649
24/06/20210,80%0,3037,8937,8837,5337,9857M7.871
23/06/2021-0,92%-0,3537,5937,7537,5538,2560M7.391
22/06/2021-0,63%-0,2437,9438,1737,6038,2179M9.454
21/06/20210,05%0,0238,1838,3037,5338,4768M6.940
18/06/2021-0,70%-0,2738,1638,4337,8938,77143M13.638
17/06/2021-0,90%-0,3538,4338,7038,0839,1777M8.868
16/06/2021-0,82%-0,3238,7839,0038,6239,47141M14.910
15/06/2021-0,61%-0,2439,1039,3538,7539,4864M7.538
14/06/20210,08%0,0339,3439,4239,0539,8872M7.946
11/06/20212,66%1,0239,3139,8638,5640,14225M18.318
10/06/20210,53%0,2038,2938,2238,0138,4769M7.704
09/06/2021-0,78%-0,3038,0938,3937,9738,5677M8.830
08/06/2021-1,03%-0,4038,3938,7037,9638,92161M11.704
07/06/2021-0,59%-0,2338,7938,7638,6539,3476M7.812
04/06/2021-0,54%-0,2139,0239,0938,6039,29131M10.277
02/06/20211,11%0,4339,2338,8038,4139,24159M12.631
01/06/2021-0,84%-0,3338,8039,1038,6139,52216M21.300
31/05/2021-2,08%-0,8339,1340,0138,5740,04166M16.721
28/05/2021-4,74%-1,9939,9641,8339,8142,02221M16.854
27/05/20210,41%0,1741,9541,8741,0542,21143M10.211
26/05/2021-0,76%-0,3241,7842,4441,6442,9871M8.544
25/05/2021-0,24%-0,1042,1042,1941,9942,5959M7.927
24/05/20211,54%0,6442,2041,7241,5242,3452M5.933
21/05/20210,00%0,0041,5641,6141,1941,8551M5.861
20/05/2021-0,22%-0,0941,5641,7241,1242,0494M9.141
19/05/2021-0,31%-0,1341,6541,2541,2542,2278M9.670
18/05/20210,17%0,0741,7841,7241,1342,1654M5.683
17/05/2021-1,28%-0,5441,7142,0041,1642,5682M9.480
14/05/20212,50%1,0342,2541,8441,5142,40176M19.917
13/05/20212,97%1,1941,2240,2240,1941,59122M16.970
12/05/2021-3,36%-1,3940,0341,0540,0041,1997M12.689
11/05/2021-0,24%-0,1041,4241,0341,0042,10112M11.629
10/05/2021-0,88%-0,3741,5241,9441,1042,0279M6.581
07/05/20212,22%0,9141,8941,1640,8441,92117M12.261
06/05/20214,92%1,9240,9840,0739,9341,24209M16.956
05/05/20210,83%0,3239,0638,9738,5139,2690M10.265
04/05/2021-3,15%-1,2638,7440,0538,6140,08150M16.036
03/05/2021-6,50%-2,7840,0041,9639,9942,17341M28.324
30/04/2021-0,05%-0,0242,7842,1441,1443,40308M22.752
29/04/20214,36%1,7942,8041,2141,0243,20225M14.339
28/04/20210,44%0,1841,0140,7440,5441,2262M8.146
27/04/2021-2,55%-1,0740,8341,7340,8041,8862M9.014
26/04/2021-1,74%-0,7441,9042,6441,5243,0664M8.454
23/04/2021-0,30%-0,1342,6442,7842,4443,3065M8.651
22/04/20211,11%0,4742,7742,3242,0843,30133M15.855
20/04/20211,34%0,5642,3041,8140,8342,95132M11.714
19/04/2021-2,91%-1,2541,7442,8841,6043,30136M12.686
16/04/20211,13%0,4842,9942,5541,9543,27174M16.507
15/04/20211,58%0,6642,5141,8541,8242,5283M9.788
14/04/2021-1,78%-0,7641,8542,5541,5542,79174M12.659
13/04/2021-0,84%-0,3642,6142,6642,0842,89105M8.169
12/04/2021-0,02%-0,0142,9742,9542,3643,38109M8.911
09/04/20212,70%1,1342,9842,5042,2643,89219M20.004
08/04/20211,14%0,4741,8541,3441,1342,1098M8.175
07/04/2021-0,91%-0,3841,3841,6541,0141,87110M10.373
06/04/2021-0,07%-0,0341,7641,8641,1142,2088M9.253
05/04/20211,93%0,7941,7941,0140,8741,9895M10.447
01/04/2021-0,49%-0,2041,0041,1940,7241,5963M8.207
31/03/20210,12%0,0541,2041,1540,5741,73113M12.113
30/03/20210,64%0,2641,1540,7840,7341,47108M10.427
29/03/20210,05%0,0240,8940,6440,5341,28153M8.833
26/03/20210,02%0,0140,8741,1640,2941,53169M10.199
25/03/20210,62%0,2540,8640,1739,6441,08196M16.604
24/03/2021-2,61%-1,0940,6141,5340,3741,89338M19.257
23/03/2021-1,63%-0,6941,7041,9441,4442,72135M11.977
22/03/2021-1,05%-0,4542,3942,8341,6742,83127M11.265
19/03/20211,52%0,6442,8442,3142,0043,12199M11.806
18/03/20211,61%0,6742,2041,0341,0042,77284M30.361
17/03/20215,78%2,2741,5338,9338,6541,71273M24.924
16/03/2021--39,2639,4838,9640,1081M9.352


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito