ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
12/07/2024-1,40%-1,1883,1584,0583,0284,55510M28.542
11/07/2024-0,90%-0,7784,3385,5083,8386,00404M28.486
10/07/20240,98%0,8385,1084,3683,7385,70430M31.603
09/07/20241,40%1,1684,2783,2883,2885,00489M24.370
08/07/20241,25%1,0383,1182,4582,2184,00321M17.329
05/07/20240,47%0,3882,0881,8781,1082,32501M21.823
04/07/20241,30%1,0581,7081,0881,0883,15501M23.680
03/07/20243,60%2,8080,6578,2077,9881,09303M18.169
02/07/2024-0,38%-0,3077,8578,1277,4279,20483M18.012
01/07/20244,24%3,1878,1574,0173,7379,10848M36.774
28/06/20241,16%0,8674,9773,0072,3675,46659M28.736
27/06/2024-2,81%-2,1474,1173,8072,7076,951.002M29.664
26/06/2024-1,75%-1,3676,2577,0076,1877,98374M17.539
25/06/2024-0,41%-0,3277,6177,9677,3079,09336M19.098
24/06/20244,11%3,0877,9375,7275,5577,93430M22.417
21/06/20243,87%2,7974,8573,6473,0275,55562M27.060
20/06/2024-0,08%-0,0672,0672,3171,5473,52257M15.661
19/06/20240,01%0,0172,1272,1170,0872,12300M18.130
18/06/2024-2,97%-2,2172,1174,0771,6274,07326M21.303
17/06/2024-0,91%-0,6874,3274,8274,2375,15143M9.998
14/06/20240,71%0,5375,0074,0073,5375,34316M11.290
13/06/20241,79%1,3174,4773,5672,8574,84255M14.088
12/06/2024-3,23%-2,4473,1676,0473,0376,10375M19.104
11/06/20240,67%0,5075,6075,5975,0475,90321M15.515
10/06/20241,14%0,8575,1073,9173,8175,20125M6.283
07/06/2024-3,97%-3,0774,2576,8473,9176,94482M23.977
06/06/2024-0,88%-0,6977,3277,1177,1179,33414M23.928
05/06/20244,47%3,3478,0174,6474,2279,18661M30.786
04/06/20241,52%1,1274,6773,6073,2375,41496M24.821
03/06/2024-0,42%-0,3173,5574,4073,3274,77301M16.079
31/05/2024-1,11%-0,8373,8674,3473,1774,50689M22.233
29/05/20240,08%0,0674,6974,7074,0275,20250M19.795
28/05/2024-0,59%-0,4474,6375,1974,0675,52316M15.219
27/05/2024-0,71%-0,5475,0775,6474,7875,73117M6.981
24/05/20240,33%0,2575,6175,5375,0776,38162M10.302
23/05/20240,55%0,4175,3674,7074,0875,46199M11.028
22/05/2024-2,64%-2,0374,9576,5674,6876,61308M19.352
21/05/2024-1,07%-0,8376,9877,9676,2978,10233M14.126
20/05/2024-0,95%-0,7577,8177,6177,4578,61234M11.796
17/05/2024-1,48%-1,1878,5679,4478,5179,59224M11.590
16/05/20240,66%0,5279,7479,3279,1280,65224M9.130
15/05/20240,27%0,2179,2278,8278,4979,27202M11.710
14/05/20240,69%0,5479,0178,7578,4979,32126M9.276
13/05/20240,08%0,0678,4778,6478,0779,28151M9.843
10/05/2024-1,05%-0,8378,4179,2677,9379,34397M20.470
09/05/2024-1,16%-0,9379,2479,6177,9279,74236M13.567
08/05/20240,04%0,0380,1781,1779,6081,17182M11.158
07/05/20240,49%0,3980,1480,2579,8580,93259M15.715
06/05/2024-1,30%-1,0579,7580,2779,7581,24224M13.031
03/05/20240,64%0,5180,8081,5080,3281,99298M14.981
02/05/2024-0,66%-0,5380,2980,9678,9381,39549M31.824
30/04/2024-1,87%-1,5480,8282,3080,7882,72177M10.052
29/04/20240,07%0,0682,3682,3082,0182,87112M7.050
26/04/2024-0,33%-0,2782,3082,5081,8182,74247M8.762
25/04/20240,16%0,1382,5782,4482,0083,00271M11.900
24/04/2024-0,79%-0,6682,4483,0781,9783,38192M9.285
23/04/20240,37%0,3183,1082,5081,8484,50184M9.400
22/04/2024-2,01%-1,7082,7983,9982,7984,90331M18.867
19/04/20242,08%1,7284,4982,7182,1084,49572M16.016
18/04/20241,63%1,3382,7784,3081,5884,49671M28.012
17/04/20241,76%1,4181,4480,2279,9381,93269M18.234
16/04/2024-0,77%-0,6280,0380,0079,4580,51204M14.462
15/04/2024-0,25%-0,2080,6580,8279,9480,86190M10.567
12/04/2024-1,85%-1,5280,8582,3180,3682,31202M13.188
11/04/2024-1,71%-1,4382,3783,6882,2583,78136M8.690
10/04/2024-1,37%-1,1683,8084,9083,6185,16250M13.398
09/04/20240,54%0,4684,9684,5084,2685,40212M8.999
08/04/20240,40%0,3484,5084,4683,9085,20181M10.230
05/04/2024-0,23%-0,1984,1683,8883,3784,43141M8.033
04/04/20241,04%0,8784,3583,5083,5085,61420M17.203
03/04/20241,76%1,4483,4882,1381,3183,67254M13.825
02/04/2024-2,22%-1,8682,0483,0081,3983,70284M14.020
01/04/2024-0,94%-0,8083,9084,7083,1084,70196M11.080
28/03/20241,69%1,4184,7083,5483,4585,63362M16.334
27/03/20241,44%1,1883,2982,5281,1183,55293M14.036
26/03/20241,42%1,1582,1180,8880,4782,66284M12.215
25/03/20240,82%0,6680,9680,3079,3481,03235M14.486
22/03/20241,98%1,5680,3081,0079,4682,99448M22.257
21/03/20240,37%0,2978,7478,5178,1079,19267M12.205
20/03/20241,38%1,0778,4577,3777,0778,54188M11.487
19/03/20241,80%1,3777,3876,2076,2077,78215M9.468
18/03/2024-0,64%-0,4976,0176,4975,7876,66333M8.809
15/03/20240,01%0,0176,5076,5976,0277,03183M7.615
14/03/2024-0,43%-0,3376,4976,9675,9377,20225M12.782
13/03/2024-0,32%-0,2576,8276,7376,4777,63213M8.141
12/03/2024-1,32%-1,0377,0778,4576,8878,48236M14.747
11/03/2024-2,59%-2,0878,1079,7478,0880,14272M15.662
08/03/20240,61%0,4980,1879,4978,9780,42254M14.342
07/03/2024-0,09%-0,0779,6979,6278,7279,69159M8.756
06/03/20240,72%0,5779,7679,5879,1680,13186M9.876
05/03/2024-0,49%-0,3979,1979,9778,5979,97251M12.760
04/03/2024-0,11%-0,0979,5879,8078,6780,14228M11.979
01/03/20240,64%0,5179,6779,1778,6480,09169M9.678
29/02/2024-0,49%-0,3979,1679,4578,3279,54213M10.286
28/02/2024-0,11%-0,0979,5579,4078,4379,95203M11.610
27/02/2024-0,77%-0,6279,6480,5978,7780,85308M11.945
26/02/20240,09%0,0780,2680,2380,0681,14154M8.949
23/02/2024-0,73%-0,5980,1980,7879,6681,02130M9.251
22/02/20241,37%1,0980,7879,8679,8581,59225M14.501
21/02/2024-2,15%-1,7579,6981,4778,6781,59295M14.241
20/02/2024-0,54%-0,4481,4481,7580,9682,43187M8.558
19/02/20240,54%0,4481,8881,8081,1082,1690M5.422
16/02/20240,93%0,7581,4480,6779,8281,93187M13.103
15/02/20242,15%1,7080,6980,0079,3683,701.093M28.912
14/02/2024-1,00%-0,8078,9978,6777,8579,09168M12.366
09/02/20241,04%0,8279,7978,9078,3480,33120M6.910
08/02/2024-1,74%-1,4078,9780,5878,7280,73184M6.983
07/02/20240,07%0,0680,3780,1979,8581,62192M8.800
06/02/20241,34%1,0680,3179,8879,1980,53119M6.422
05/02/20240,65%0,5179,2578,7477,7979,38132M7.791
02/02/2024-0,14%-0,1178,7478,4077,7879,21222M14.984
01/02/2024-0,01%-0,0178,8579,0177,4279,21209M11.991
31/01/20240,88%0,6978,8678,4078,3180,25292M14.671
30/01/20240,75%0,5878,1777,7877,5878,30273M10.491
29/01/20240,71%0,5577,5977,0476,6677,89149M10.669
26/01/2024-0,06%-0,0577,0477,0376,5277,69129M8.169
25/01/20240,90%0,6977,0976,6476,0377,28188M10.042
24/01/2024-1,11%-0,8676,4077,5076,1478,25119M9.182
23/01/20241,43%1,0977,2676,2175,8077,32330M15.531
22/01/20240,22%0,1776,1776,0075,3876,68236M9.583
19/01/20240,33%0,2576,0075,9075,0176,54356M11.539
18/01/2024-1,15%-0,8875,7576,6975,4477,07188M11.114
17/01/20240,56%0,4376,6376,1975,8076,87232M15.731
16/01/2024-1,42%-1,1076,2077,0076,2077,43180M12.472
15/01/20240,34%0,2677,3077,0076,9277,80104M6.933
12/01/20240,59%0,4577,0476,6075,6377,57142M7.555
11/01/20242,45%1,8376,5974,5674,0977,42491M24.258
10/01/20241,78%1,3174,7673,4073,3574,84136M8.826
09/01/20240,26%0,1973,4572,7272,2473,6887M5.684
08/01/20241,26%0,9173,2672,0571,8673,2693M6.675
05/01/2024-0,36%-0,2672,3572,4072,0272,9597M7.680
04/01/2024-1,17%-0,8672,6173,5072,0273,52101M7.693
03/01/2024-0,22%-0,1673,4773,5573,2274,0796M6.492
02/01/2024--73,6375,3572,9875,35125M9.777


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito