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: 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
14/06/20241,20%0,075,905,795,795,9845M11.664
13/06/20240,00%0,005,835,835,685,9136M12.226
12/06/2024-0,68%-0,045,835,975,676,0766M18.642
11/06/20242,62%0,155,875,755,755,9038M11.240
10/06/2024-4,67%-0,285,726,015,696,0143M11.339
07/06/2024-0,99%-0,066,006,005,926,0865M10.684
06/06/2024-0,16%-0,016,066,086,036,1866M18.056
05/06/20240,66%0,046,075,995,966,0882M18.985
04/06/20240,00%0,006,035,995,966,0954M18.099
03/06/20242,20%0,136,035,895,806,0756M23.711
31/05/2024-0,51%-0,035,905,935,755,9444M11.252
29/05/2024-2,15%-0,135,936,035,906,1055M10.523
28/05/20240,50%0,036,066,126,026,1975M13.058
27/05/2024-0,66%-0,046,036,076,036,1846M13.238
24/05/20240,66%0,046,076,035,986,1240M16.234
23/05/20240,00%0,006,036,046,006,24121M36.098
22/05/20241,34%0,086,035,885,886,20304M21.760
21/05/20240,68%0,045,955,915,805,9877M14.259
20/05/20241,03%0,065,915,855,755,9664M11.923
17/05/20240,86%0,055,855,765,685,8781M11.465
16/05/20241,93%0,115,805,755,625,8248M10.420
15/05/20242,89%0,165,695,505,445,7583M13.249
14/05/2024-1,25%-0,075,535,555,485,7084M17.374
13/05/2024-0,53%-0,035,605,635,555,7040M9.683
10/05/2024-3,76%-0,225,635,825,615,9275M15.777
09/05/2024-3,94%-0,245,855,835,565,92171M19.988
08/05/20240,16%0,016,096,065,976,1678M6.073
07/05/2024-0,49%-0,036,086,116,036,1957M11.002
06/05/2024-0,97%-0,066,116,176,076,2153M11.775
03/05/20240,98%0,066,176,266,136,3395M19.055
02/05/20240,66%0,046,116,155,996,2198M13.137
30/04/2024-0,16%-0,016,076,045,946,10119M20.800
29/04/2024-0,49%-0,036,086,086,026,20102M16.726
26/04/20240,16%0,016,116,166,016,30126M17.601
25/04/2024-1,13%-0,076,106,136,006,1342M10.302
24/04/20240,00%0,006,176,156,036,1865M10.243
23/04/2024-1,91%-0,126,176,136,076,19112M16.680
22/04/20243,28%0,206,296,075,996,2979M15.812
19/04/20241,67%0,106,095,975,976,1683M13.639
18/04/2024-0,50%-0,035,996,015,906,0671M13.099
17/04/2024-1,47%-0,096,026,165,956,25114M16.095
16/04/20240,33%0,026,115,985,916,2876M17.996
15/04/2024-3,18%-0,206,096,295,986,30155M23.625
12/04/2024-2,33%-0,156,296,506,256,5276M10.161
11/04/2024-0,16%-0,016,446,466,396,5056M8.405
10/04/2024-4,16%-0,286,456,696,396,69116M19.038
09/04/20240,60%0,046,736,736,706,8551M7.158
08/04/2024-0,15%-0,016,696,726,646,7762M10.505
05/04/2024-1,03%-0,076,706,786,666,8274M12.210
04/04/2024-2,31%-0,166,777,006,737,08129M20.578
03/04/2024-6,85%-0,516,937,376,887,38160M19.475
02/04/20240,13%0,017,447,347,207,5166M12.025
01/04/2024-2,37%-0,187,437,617,397,6359M12.940
28/03/20241,47%0,117,617,497,467,7497M17.953
27/03/20241,49%0,117,507,457,387,66121M14.120
26/03/20242,07%0,157,397,187,127,5587M15.313
25/03/20240,84%0,067,247,217,197,3976M14.409
22/03/2024-3,10%-0,237,187,397,097,3985M16.991
21/03/2024-1,33%-0,107,417,517,337,5659M8.779
20/03/20247,29%0,517,517,037,037,58136M19.204
19/03/2024-0,28%-0,027,007,066,897,0993M15.697
18/03/2024-0,43%-0,037,027,067,027,1761M9.826
15/03/2024-4,73%-0,357,057,377,057,43164M14.887
14/03/20240,41%0,037,407,427,297,4943M10.986
13/03/20241,66%0,127,377,227,177,4659M11.480
12/03/20244,17%0,297,257,056,947,3685M11.594
11/03/2024-0,85%-0,066,966,986,927,0739M8.023
08/03/20240,29%0,027,026,976,827,1550M14.132
07/03/2024-0,85%-0,067,007,076,947,2248M7.858
06/03/20242,47%0,177,066,936,917,1383M11.781
05/03/20241,47%0,106,896,796,766,95122M14.107
04/03/2024-4,37%-0,316,797,076,717,14121M25.904
01/03/20241,43%0,107,107,036,917,1054M8.431
29/02/2024-0,99%-0,077,007,076,917,1084M12.655
28/02/2024-0,70%-0,057,077,067,007,13124M17.075
27/02/20243,64%0,257,126,946,917,14121M15.277
26/02/2024-3,10%-0,226,877,066,817,13158M14.404
23/02/2024-0,42%-0,037,097,127,017,1269M12.857
22/02/20240,56%0,047,127,127,047,1557M7.632
21/02/2024-0,70%-0,057,087,136,927,1984M14.595
20/02/20241,42%0,107,136,986,887,1860M7.600
19/02/2024-0,85%-0,067,037,097,007,1131M5.387
16/02/20241,87%0,137,097,006,857,1093M10.095
15/02/2024-1,69%-0,126,967,116,907,2060M14.376
14/02/2024-1,94%-0,147,087,137,047,2036M9.568
09/02/20241,69%0,127,227,097,007,4876M12.891
08/02/2024-1,80%-0,137,107,176,937,2581M12.104
07/02/20240,56%0,047,237,156,957,24105M14.401
06/02/20240,00%0,007,197,237,137,42106M13.575
05/02/2024-6,74%-0,527,198,207,128,25356M35.363
02/02/2024-1,03%-0,087,717,827,578,02201M21.986
01/02/2024-1,64%-0,137,797,967,708,36255M30.936
31/01/202416,81%1,147,926,816,788,12514M38.988
30/01/2024-0,29%-0,026,786,796,676,8254M10.482
29/01/2024-2,16%-0,156,806,956,787,0457M9.456
26/01/2024-1,28%-0,096,957,076,877,1461M10.432
25/01/20243,53%0,247,046,806,797,1287M16.050
24/01/2024-2,30%-0,166,807,036,807,0954M9.537
23/01/20243,57%0,246,966,786,787,0263M12.322
22/01/2024-3,72%-0,266,727,006,617,0574M13.512
19/01/20240,14%0,016,987,006,697,1089M15.658
18/01/2024-2,52%-0,186,977,276,957,3093M12.852
17/01/20240,28%0,027,157,127,037,31163M25.499
16/01/2024-6,18%-0,477,137,567,137,56116M23.666
15/01/2024-3,06%-0,247,607,827,547,8257M14.715
12/01/2024-1,88%-0,157,848,007,768,1697M11.612
11/01/2024-2,68%-0,227,998,167,908,17157M20.719
10/01/20242,11%0,178,218,057,878,21114M16.438
09/01/2024-0,99%-0,088,048,017,868,10145M21.708
08/01/20244,10%0,328,127,727,568,12176M17.576
05/01/20246,85%0,507,807,237,227,80123M17.089
04/01/2024-3,18%-0,247,307,577,157,6082M16.182
03/01/20245,31%0,387,547,157,047,66148M25.978
02/01/2024-3,89%-0,297,167,447,127,4487M22.817
28/12/2023-1,19%-0,097,457,517,287,57124M17.345
27/12/20232,31%0,177,547,347,307,60105M13.286
26/12/2023-1,21%-0,097,377,457,287,5195M13.724
22/12/20230,81%0,067,467,407,207,54132M25.863
21/12/20235,41%0,387,407,116,987,43159M23.420
20/12/20231,01%0,077,026,946,867,17149M20.081
19/12/20233,27%0,226,956,816,797,02111M15.288
18/12/2023-0,59%-0,046,736,826,606,9066M13.144
15/12/2023-4,38%-0,316,777,126,727,1498M17.771
14/12/20230,57%0,047,087,146,967,33113M21.802
13/12/20234,61%0,317,046,756,577,11211M28.913
12/12/20234,02%0,266,736,536,516,8293M15.718
11/12/2023-3,14%-0,216,476,686,456,6861M22.412
08/12/2023-2,91%-0,206,686,886,616,94126M16.901
07/12/20235,68%0,376,886,506,506,96132M19.308
06/12/20230,93%0,066,516,596,476,81141M28.594
05/12/20233,70%0,236,456,236,236,5289M21.810
04/12/2023-2,96%-0,196,226,376,196,4183M20.413
01/12/20237,37%0,446,415,985,916,42139M22.879
30/11/2023--5,976,185,846,18244M33.462


*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. (v4.8)
www.ibovx.com.br


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