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
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
21/05/2019-0,46%-0,1940,9041,3039,7842,05286M20.222
20/05/20192,37%0,9541,0940,6539,5341,09161M17.520
17/05/20190,73%0,2940,1439,8537,8440,40242M20.284
16/05/2019-5,61%-2,3739,8541,8039,8541,80190M20.685
15/05/2019-2,29%-0,9942,2242,2241,8843,08154M17.968
14/05/20191,43%0,6143,2142,5742,1743,43228M17.679
13/05/2019-6,99%-3,2042,6044,0042,4644,83187M21.652
10/05/2019-4,18%-2,0045,8047,3844,8547,75141M17.063
09/05/2019-0,83%-0,4047,8047,6646,7948,86139M13.640
08/05/20190,21%0,1048,2048,5047,1948,62171M16.111
07/05/20193,57%1,6648,1046,3444,7648,10209M15.509
06/05/2019-0,56%-0,2646,4446,4946,2447,2192M9.269
03/05/20190,78%0,3646,7046,4046,1046,84119M10.109
02/05/2019-1,40%-0,6646,3446,5046,0546,92135M9.599
30/04/2019-1,20%-0,5747,0046,7545,9047,0880M7.830
29/04/20192,54%1,1847,5746,5046,5048,24157M15.864
26/04/20194,72%2,0946,3944,3144,2146,74207M18.560
25/04/20193,89%1,6644,3042,8042,7645,00195M17.223
24/04/20191,52%0,6442,6442,0341,1442,79154M17.169
23/04/20190,96%0,4042,0042,0041,0742,44224M15.231
22/04/20190,63%0,2641,6041,0940,4141,9777M8.727
18/04/20191,32%0,5441,3440,7940,2841,3457M7.779
17/04/2019-0,61%-0,2540,8041,6039,8341,60111M12.021
16/04/20193,61%1,4341,0540,8540,8141,99137M15.818
15/04/20191,98%0,7739,6239,0638,9039,7976M8.761
12/04/2019-2,88%-1,1538,8539,8038,4339,93101M10.502
11/04/20190,00%0,0040,0040,1939,6540,6057M7.442
10/04/20190,08%0,0340,0040,0139,3240,69103M10.111
09/04/2019-1,65%-0,6739,9740,2139,6040,39109M15.696
08/04/20190,54%0,2240,6440,4240,2040,8882M9.842
05/04/2019-2,08%-0,8640,4241,0040,1941,42145M13.878
04/04/20191,15%0,4741,2840,7240,5841,5893M12.985
03/04/20190,99%0,4040,8141,2040,3341,39120M13.525
02/04/2019-4,15%-1,7540,4141,0039,7741,31184M12.919
01/04/20190,38%0,1642,1643,0041,2043,45204M10.430
29/03/20192,44%1,0042,0042,0041,1642,40393M10.581
28/03/20192,50%1,0041,0040,0039,4041,50117M15.599


*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