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
20/01/20220,87%0,3136,0035,8935,8636,6557M8.536
19/01/20222,38%0,8335,6935,1435,0435,9655M8.095
18/01/2022-1,55%-0,5534,8635,2334,7635,5442M7.913
17/01/20220,85%0,3035,4135,2235,0335,8738M6.108
14/01/2022-0,40%-0,1435,1135,2534,9635,4833M5.800
13/01/2022-0,09%-0,0335,2535,2834,8235,5472M11.512
12/01/20221,35%0,4735,2834,6534,4635,4477M13.685
11/01/20220,09%0,0334,8134,5934,3635,0453M9.996
10/01/2022-1,92%-0,6834,7835,1534,2835,2869M11.617
07/01/2022-2,07%-0,7535,4635,9035,2536,12124M15.004
06/01/2022-2,61%-0,9736,2137,1336,1837,3154M9.471
05/01/2022-4,30%-1,6737,1838,9137,0038,9298M16.023
04/01/2022-2,75%-1,1038,8539,8938,3739,89137M17.779
03/01/2022-0,57%-0,2339,9540,4839,5340,7679M11.657
30/12/20210,83%0,3340,1839,8939,6140,3481M8.669
29/12/2021-0,47%-0,1939,8540,0939,5440,0949M6.387
28/12/2021-0,02%-0,0140,0440,0939,5540,0929M3.950
27/12/20210,40%0,1640,0540,0939,7240,4076M4.556
23/12/2021-0,65%-0,2639,8939,9739,6640,2884M7.199
22/12/20210,38%0,1540,1540,0939,5740,2775M5.328
21/12/20211,06%0,4240,0039,6439,1340,0478M8.985
20/12/2021-0,98%-0,3939,5839,1538,9940,0472M8.342
17/12/20210,96%0,3839,9739,1639,0940,77293M15.923
16/12/2021-0,08%-0,0339,5939,6239,1339,8783M9.497
15/12/20211,75%0,6839,6239,0038,3539,89115M13.303
14/12/2021-0,66%-0,2638,9439,5838,9139,92113M12.001
13/12/20211,48%0,5739,2038,5138,2439,60147M13.940
10/12/20210,89%0,3438,6338,7038,3739,1087M10.065
09/12/2021-0,67%-0,2638,2938,3137,9238,7795M10.465
08/12/20211,47%0,5638,5538,0537,9738,9599M11.014
07/12/20210,48%0,1837,9938,2237,5638,29110M10.493
06/12/20211,31%0,4937,8137,4937,4438,53111M12.984
03/12/20211,69%0,6237,3236,7336,7337,68110M14.712
02/12/20218,07%2,7436,7034,4234,2336,72154M18.071
01/12/20210,83%0,2833,9633,6533,2134,3788M12.842
30/11/2021-1,81%-0,6233,6834,1533,1834,21155M12.786
29/11/20210,44%0,1534,3034,3333,9334,5153M9.727
26/11/2021-2,29%-0,8034,1534,4633,8634,6364M9.667
25/11/20212,13%0,7334,9534,3934,2335,2030M5.388
24/11/2021-0,55%-0,1934,2233,8933,7534,4755M7.699
23/11/20210,50%0,1734,4134,1833,5634,4167M9.522
22/11/2021-2,09%-0,7334,2434,6234,1735,0888M12.929
19/11/20211,57%0,5434,9734,4934,4835,2147M7.091
18/11/2021-0,78%-0,2734,4334,9834,2535,18122M10.912
17/11/2021-1,67%-0,5934,7035,4434,3335,6467M10.734
16/11/2021-2,11%-0,7635,2935,9634,9036,15101M12.312
12/11/2021-2,38%-0,8836,0536,8335,6937,2555M8.989
11/11/20210,71%0,2636,9337,0336,7537,5552M7.604
10/11/20211,24%0,4536,6736,2336,0837,1575M9.431
09/11/20211,66%0,5936,2235,6435,5936,7958M8.121
08/11/2021-1,49%-0,5435,6335,8335,3136,48104M10.318
05/11/20211,03%0,3736,1736,0035,9036,7351M8.778
04/11/2021-2,19%-0,8035,8036,4935,4136,6369M10.255
03/11/20212,43%0,8736,6035,3335,3236,8699M16.577
01/11/20211,51%0,5335,7335,6235,2836,1955M7.185
29/10/2021-2,55%-0,9235,2036,2735,2036,6368M10.135
28/10/2021-0,44%-0,1636,1236,0135,9236,8083M12.772
27/10/20212,02%0,7236,2835,6135,6137,1492M11.613
26/10/2021-1,63%-0,5935,5635,6635,0236,02104M14.329
25/10/20211,32%0,4736,1535,7035,6136,6195M13.633
22/10/2021-2,25%-0,8235,6835,5634,4036,21165M22.244
21/10/2021-3,39%-1,2836,5037,6035,9337,60120M15.889
20/10/2021-0,63%-0,2437,7838,1737,6638,8356M8.392
19/10/2021-2,16%-0,8438,0238,4237,6238,8177M12.996
18/10/2021-0,46%-0,1838,8638,7338,3039,3886M10.511
15/10/2021-0,41%-0,1639,0439,2138,7539,3943M5.433
14/10/20210,82%0,3239,2038,9038,4039,2250M5.917
13/10/20212,37%0,9038,8838,1637,6939,1093M12.645
11/10/20210,29%0,1137,9837,1837,1138,5370M9.878
08/10/20211,42%0,5337,8737,8737,6838,4074M11.234
07/10/20211,74%0,6437,3436,8136,7837,7582M10.827
06/10/2021-0,38%-0,1436,7036,4835,6236,85109M13.502
05/10/2021-1,44%-0,5436,8437,4036,5137,5076M7.747
04/10/2021-2,35%-0,9037,3838,3037,0538,3180M12.778
01/10/2021-0,75%-0,2938,2838,8037,5738,80128M12.451
30/09/20210,76%0,2938,5739,6038,3740,44364M24.126
29/09/20211,57%0,5938,2837,6937,4138,91136M12.826
28/09/2021-1,23%-0,4737,6937,8537,5538,3292M12.496
27/09/20210,71%0,2738,1637,5137,2738,58121M14.283
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--35,4535,6335,3236,0680M12.420


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito