papéis
login
mais

Cotação atual, histórico e gráfico do papel: SOMA3

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: soma3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/2021-3,27%-0,5817,1517,7317,1018,09267M20.696
16/09/20215,85%0,9817,7316,6016,5617,9089M14.706
15/09/20211,09%0,1816,7516,8716,1216,8740M8.190
14/09/20210,42%0,0716,5716,6816,4116,9383M6.783
13/09/20213,12%0,5016,5016,2015,9716,7753M16.995
10/09/2021-0,37%-0,0616,0016,3016,0016,6034M8.241
09/09/20210,44%0,0716,0615,9915,3616,2873M13.803
08/09/2021-4,31%-0,7215,9916,7315,8016,7351M12.470
06/09/2021-1,01%-0,1716,7117,1416,5317,28148M5.354
03/09/20211,56%0,2616,8816,6316,0817,1093M17.772
02/09/2021-4,81%-0,8416,6217,4616,5317,5574M16.912
01/09/2021-0,85%-0,1517,4617,7116,9717,7851M8.286
31/08/2021-3,24%-0,5917,6118,1717,1218,2550M10.026
30/08/20210,11%0,0218,2018,1817,9118,4321M5.410
27/08/20210,17%0,0318,1818,2817,9618,3227M6.127
26/08/2021-4,17%-0,7918,1518,8018,0519,8456M11.006
25/08/20210,11%0,0218,9418,8818,5018,9534M5.363
24/08/20210,91%0,1718,9218,8318,4919,0336M6.509
23/08/2021-1,00%-0,1918,7519,0318,5919,1531M7.924
20/08/20212,49%0,4618,9418,1417,9519,1652M10.897
19/08/20210,38%0,0718,4818,0617,9018,7672M11.641
18/08/2021-1,39%-0,2618,4118,6917,8719,01117M10.628
17/08/2021-1,27%-0,2418,6718,3817,6318,6779M12.749
16/08/2021-4,16%-0,8218,9119,7318,5419,7350M9.148
13/08/20217,05%1,3019,7319,3219,1520,29177M20.944
12/08/20211,94%0,3518,4317,9817,9719,23130M10.073
11/08/20214,87%0,8418,0817,4217,1218,1557M4.848
10/08/2021-3,15%-0,5617,2417,9717,2418,0426M5.503
09/08/20210,06%0,0117,8017,7817,5318,1345M8.218
06/08/20212,95%0,5117,7917,0516,7118,0753M10.112
05/08/2021-1,76%-0,3117,2817,8517,0617,9331M6.091
04/08/2021-1,79%-0,3217,5918,0317,3818,2224M6.277
03/08/20210,06%0,0117,9117,9517,1718,0337M7.004
02/08/20211,99%0,3517,9017,4117,2518,0643M7.573
30/07/2021-5,08%-0,9417,5518,3317,4418,3442M8.656
29/07/20210,22%0,0418,4918,3618,1918,8326M4.738
28/07/20211,93%0,3518,4518,1117,9818,6333M7.497
27/07/2021-2,74%-0,5118,1018,0717,6818,5171M15.548
26/07/2021-0,75%-0,1418,6118,9318,2318,9334M8.161
23/07/2021-2,34%-0,4518,7519,3518,7219,6442M8.029
22/07/20210,52%0,1019,2019,1218,8119,2360M12.976
21/07/2021-3,05%-0,6019,1019,6018,5619,6460M10.531
20/07/2021-2,43%-0,4919,7020,1519,3520,2243M6.329
19/07/2021-0,05%-0,0120,1919,9919,3520,2340M6.160
16/07/20211,10%0,2220,2019,9519,7320,3055M9.186
15/07/20212,20%0,4319,9819,0119,0119,98162M10.135
14/07/20215,96%1,1019,5518,4118,0719,65162M13.428
13/07/202110,28%1,7218,4516,7216,6318,6292M12.616
12/07/20212,64%0,4316,7316,4016,1416,9622M4.575
08/07/2021-0,67%-0,1116,3016,2915,7416,3334M7.248
07/07/20213,27%0,5216,4116,0815,9116,60103M9.001
06/07/2021-1,91%-0,3115,8916,2015,7316,2221M4.516
05/07/20210,68%0,1116,2016,1315,8616,3815M3.637
02/07/20213,27%0,5116,0915,5815,5316,1419M4.900
01/07/2021-2,26%-0,3615,5816,0115,3916,1267M16.029
30/06/2021-0,38%-0,0615,9415,8815,6116,3051M10.927
29/06/2021-1,48%-0,2416,0016,2915,8216,3324M4.244
28/06/20210,81%0,1316,2416,1415,9716,4219M4.992
25/06/2021-3,76%-0,6316,1116,7215,6916,7223M4.681
24/06/20212,76%0,4516,7416,3716,2516,7413M2.734
23/06/2021-1,57%-0,2616,2916,5816,2116,6511M2.559
22/06/2021-1,37%-0,2316,5516,8416,4516,8417M5.044
21/06/20211,45%0,2416,7816,5616,2516,8118M5.306
18/06/20211,22%0,2016,5416,5916,3617,0833M6.306
17/06/2021-1,51%-0,2516,3416,2315,8816,5328M7.237
16/06/2021-0,06%-0,0116,5916,6016,3016,8418M4.854
15/06/2021-2,35%-0,4016,6017,0916,5317,0915M3.905
14/06/20212,84%0,4717,0016,5616,4917,1852M9.991
11/06/20211,85%0,3016,5316,2516,1016,7591M9.883
10/06/20211,82%0,2916,2315,9915,6516,2633M5.642
09/06/20211,85%0,2915,9415,5815,4815,9535M5.448
08/06/20211,29%0,2015,6515,4315,3715,7529M8.181
07/06/2021-0,45%-0,0715,4515,5015,3515,6223M6.617
04/06/2021-0,06%-0,0115,5215,3815,3115,6444M8.456
02/06/20210,19%0,0315,5315,5315,1415,7856M9.955
01/06/20212,04%0,3115,5015,3515,1615,5344M8.848
31/05/20211,27%0,1915,1914,9514,6715,3439M7.190
28/05/20212,95%0,4315,0014,5114,4015,1693M9.963
27/05/20217,21%0,9814,5713,6413,5914,70100M7.861
26/05/20212,18%0,2913,5913,3013,2913,8046M5.654
25/05/2021-0,45%-0,0613,3013,3913,2913,4714M3.697
24/05/2021-0,37%-0,0513,3613,4113,2113,4516M3.899
21/05/20212,13%0,2813,4113,1013,0313,5034M4.777
20/05/20212,50%0,3213,1312,8512,7013,2533M4.637
19/05/2021-2,88%-0,3812,8113,0612,5613,2438M3.761
18/05/20210,84%0,1113,1913,0812,9613,2561M4.190
17/05/2021-0,91%-0,1213,0813,1913,0513,4135M4.134
14/05/20216,02%0,7513,2012,6512,5113,28150M10.743
13/05/20210,40%0,0512,4512,4112,2612,6749M5.234
12/05/2021-1,98%-0,2512,4012,6512,2012,7534M4.520
11/05/2021-0,78%-0,1012,6512,6012,4212,7827M4.219
10/05/20210,87%0,1112,7512,8012,3912,8032M5.945
07/05/20215,33%0,6412,6412,0511,9912,6446M6.201
06/05/20210,08%0,0112,0012,0011,7812,0732M5.571
05/05/20210,42%0,0511,9912,0011,8512,3645M6.661
04/05/2021-0,50%-0,0611,9412,0211,8112,0820M7.583
03/05/2021-0,99%-0,1212,0012,1511,9512,2533M9.350
30/04/2021-0,25%-0,0312,1212,2011,9312,59118M20.707
29/04/20211,25%0,1512,1512,0211,9012,3961M13.499
28/04/20210,84%0,1012,0012,0311,4212,13204M19.455
27/04/2021-6,08%-0,7711,9012,8511,6312,98164M22.341
26/04/2021-10,14%-1,4312,6714,7912,4214,80200M34.952
23/04/20210,50%0,0714,1014,1413,8814,3713M2.697
22/04/2021-2,16%-0,3114,0314,4213,9714,4415M4.359
20/04/2021-1,85%-0,2714,3414,7114,2214,7219M4.103
19/04/2021-1,55%-0,2314,6114,8714,4415,1921M4.686
16/04/20210,20%0,0314,8414,7714,6715,4342M9.564
15/04/20210,54%0,0814,8114,7314,6115,4951M6.359
14/04/20210,48%0,0714,7314,6814,2714,8614M4.639
13/04/2021-1,21%-0,1814,6614,8414,4614,8411M3.057
12/04/2021-0,74%-0,1114,8414,9314,7515,0511M3.333
09/04/20210,34%0,0514,9514,8514,6515,1324M4.885
08/04/20210,07%0,0114,9014,8914,7615,1113M3.117
07/04/20210,81%0,1214,8914,7014,7015,1711M2.966
06/04/2021-0,87%-0,1314,7714,8614,4614,9819M6.658
05/04/20212,26%0,3314,9014,6714,4415,3422M6.204
01/04/2021-0,82%-0,1214,5714,8314,4014,9523M4.471
31/03/20212,08%0,3014,6914,3414,2015,0523M7.374
30/03/20212,49%0,3514,3914,0313,9514,6641M5.254
29/03/20210,29%0,0414,0413,9213,6714,3513M4.543
26/03/20210,00%0,0014,0014,0513,7314,4313M4.218
25/03/20210,43%0,0614,0013,9413,4414,3122M6.284
24/03/2021-2,11%-0,3013,9414,4413,6914,4413M4.016
23/03/2021-1,86%-0,2714,2414,5814,1014,7111M3.303
22/03/20211,40%0,2014,5114,0714,0714,8213M3.981
19/03/20214,22%0,5814,3113,8513,6814,3119M2.593
18/03/2021-6,28%-0,9213,7314,6613,7314,7512M3.110
17/03/20214,72%0,6614,6513,7113,6814,6818M6.063
16/03/20210,21%0,0313,9913,8013,6714,2012M3.189
15/03/20213,56%0,4813,9613,4013,3514,0116M4.582
12/03/20210,22%0,0313,4813,4613,0013,6612M3.866
11/03/20213,94%0,5113,4512,9612,8413,6325M5.272
10/03/20215,03%0,6212,9412,5012,2813,1124M5.707
09/03/2021--12,3212,3211,7512,5521M6.928


*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