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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20192,07%0,8441,5140,3140,1741,6144M5.533
18/01/2019-1,24%-0,5140,6741,3640,2941,62103M10.908
17/01/20191,01%0,4141,1840,7539,7841,29121M16.208
16/01/2019-2,00%-0,8340,7741,2040,4041,59110M12.281
15/01/20190,00%0,0041,6041,6040,7542,20153M18.955
14/01/20195,34%2,1141,6039,8839,8843,13332M27.801
11/01/20194,39%1,6639,4937,7037,1839,49215M15.746
10/01/20190,61%0,2337,8337,5036,9538,45101M12.996
09/01/20191,24%0,4637,6036,8536,8538,0979M12.248
08/01/20190,38%0,1437,1437,0036,8837,71102M10.658
07/01/2019-2,27%-0,8637,0037,9036,2438,4099M10.722
04/01/20192,27%0,8437,8637,5036,3237,99127M16.552
03/01/20197,71%2,6537,0234,9134,9139,08284M21.531
02/01/20199,11%2,8734,3731,9631,2834,85203M16.342
28/12/20182,64%0,8131,5031,1730,6731,5457M6.362
27/12/2018-0,13%-0,0430,6930,8130,2431,0030M4.624
26/12/20180,69%0,2130,7330,2229,3930,7831M4.708
21/12/2018-0,26%-0,0830,5230,6030,2930,8773M4.581
20/12/20182,72%0,8130,6030,0029,8431,1447M8.285
19/12/2018-0,87%-0,2629,7930,1229,7930,6350M8.085
18/12/2018-0,63%-0,1930,0530,1229,9730,5847M4.946
17/12/2018-1,31%-0,4030,2430,5030,0630,8528M5.450
14/12/2018-1,86%-0,5830,6431,1230,2331,1949M6.603
13/12/20180,97%0,3031,2231,0630,5431,2280M9.347
12/12/20186,29%1,8330,9229,4729,4231,16205M17.207
11/12/20182,18%0,6229,0928,7728,5229,2865M11.905
10/12/2018-1,25%-0,3628,4728,7528,1128,8936M5.992
07/12/20180,95%0,2728,8328,3928,1528,8390M9.221
06/12/2018-0,42%-0,1228,5628,3628,0428,5640M7.490
05/12/20180,60%0,1728,6828,5528,3728,8523M2.387
04/12/20180,18%0,0528,5128,4728,4029,28113M12.704
03/12/20180,81%0,2328,4628,7128,2128,9959M9.004
30/11/2018-1,67%-0,4828,2328,5228,0428,6453M5.469
29/11/2018-0,21%-0,0628,7128,5328,2928,8828M4.251
28/11/20181,30%0,3728,7728,4228,2629,0354M9.282
27/11/20182,71%0,7528,4027,8527,5528,5979M12.113
26/11/2018-0,07%-0,0227,6527,7527,3928,04200M9.691
23/11/20180,55%0,1527,6727,4527,3927,7833M6.620
22/11/2018-0,47%-0,1327,5227,6627,4027,8916M2.264
21/11/2018-0,36%-0,1027,6527,4927,2627,7775M8.046
19/11/2018-0,75%-0,2127,7527,9727,5827,9745M6.357
16/11/20181,16%0,3227,9627,7527,4928,1651M9.304
14/11/20180,58%0,1627,6427,6127,3027,9439M6.636
13/11/2018-0,76%-0,2127,4827,5127,2928,0037M7.440
12/11/20182,33%0,6327,6927,0627,0628,2942M7.521
09/11/2018-0,51%-0,1427,0627,3026,3527,6042M8.548
08/11/2018-3,37%-0,9527,2028,1627,2028,5257M9.884
07/11/2018-1,64%-0,4728,1528,7528,1028,9940M7.413
06/11/20180,07%0,0228,6228,1028,1028,7843M7.506
05/11/20182,07%0,5828,6028,0628,0528,9765M9.369
01/11/20180,25%0,0728,0228,0027,6728,3773M11.396
31/10/20180,87%0,2427,9527,5527,3928,38138M15.983
30/10/2018-2,08%-0,5927,7128,7027,6528,7095M15.286
29/10/20181,80%0,5028,3029,2027,8229,50213M16.582
26/10/20180,40%0,1127,8027,7027,2028,11139M19.926
25/10/2018-0,14%-0,0427,6927,6527,4828,0973M12.694
24/10/2018-1,67%-0,4727,7328,4127,6028,59215M10.201
23/10/2018-0,35%-0,1028,2027,7727,6728,49101M8.404
22/10/20181,40%0,3928,3027,9227,8728,90124M7.484
19/10/20182,46%0,6727,9127,3627,2427,9652M6.780
18/10/2018-2,99%-0,8427,2428,2227,2028,2229M5.440
17/10/20181,81%0,5028,0827,3527,2428,36113M7.396
16/10/20180,44%0,1227,5827,4626,9727,91127M7.161
15/10/20181,03%0,2827,4627,1826,8827,8088M8.007
11/10/2018-0,62%-0,1727,1827,8827,0727,9448M8.082
10/10/2018-4,04%-1,1527,3527,8927,1928,2974M7.363
09/10/20181,35%0,3828,5028,0127,8828,6755M7.443
08/10/20186,76%1,7828,1229,5027,5329,5098M17.588
05/10/20181,70%0,4426,3426,4525,9526,6435M5.771
04/10/20181,13%0,2925,9025,6825,3226,1849M6.107
03/10/20181,87%0,4725,6125,9525,2226,5285M12.722
02/10/20187,76%1,8125,1424,0823,8625,3490M10.994
01/10/2018-1,10%-0,2623,3323,6323,2223,8214M2.804
28/09/2018-2,92%-0,7123,5923,9423,5924,1930M5.787
27/09/20182,02%0,4824,3023,9023,9024,8737M7.767
26/09/2018-1,61%-0,3923,8224,2223,8224,9028M6.709
25/09/20180,88%0,2124,2123,7223,5524,4619M3.631
24/09/2018-2,40%-0,5924,0024,5724,0024,9620M3.671
21/09/20183,41%0,8124,5924,3024,0024,8479M8.338
20/09/2018-0,54%-0,1323,7824,0523,6924,2829M3.711
19/09/2018-2,65%-0,6523,9124,5423,8124,5615M3.089
18/09/20181,66%0,4024,5623,9923,9424,6741M5.627
17/09/20182,37%0,5624,1623,5923,4524,1721M4.433
14/09/2018-1,26%-0,3023,6023,8123,2124,1828M5.410
13/09/2018-2,21%-0,5423,9024,3323,6924,5536M8.473
12/09/20182,09%0,5024,4423,8723,6024,4937M6.556
11/09/2018-1,28%-0,3123,9423,9123,4423,9932M6.332
10/09/2018-1,02%-0,2524,2524,9424,0525,0020M4.533
06/09/20182,30%0,5524,5024,3123,7024,5041M7.227
05/09/2018-0,62%-0,1523,9524,0123,8924,5420M3.846
04/09/20180,84%0,2024,1024,0023,7924,4323M5.165
03/09/2018-2,05%-0,5023,9023,9523,7924,8318M3.964
31/08/20180,37%0,0924,4024,1224,0324,6970M6.544
30/08/2018-3,15%-0,7924,3124,8324,2725,3621M4.040
29/08/20180,40%0,1025,1024,9424,8925,5229M5.502
28/08/2018-0,40%-0,1025,0024,9624,7525,2420M2.861
27/08/20181,25%0,3125,1024,8124,4225,3615M3.285
24/08/20181,60%0,3924,7924,6124,3024,8216M2.980
23/08/2018-4,80%-1,2324,4025,3224,4025,6339M5.015
22/08/20183,18%0,7925,6324,6424,5825,6326M4.984
21/08/2018-1,31%-0,3324,8424,9024,6125,4032M6.315


*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. (v2.3.0)
www.ibovx.com.br