Cotação atual, histórico e gráfico do papel: SSBR3

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
22/02/2019-0,46%-0,1430,5030,6430,4030,64186K25
21/02/2019-0,45%-0,1430,6430,5030,3930,99741K62
20/02/20191,58%0,4830,7830,1030,0931,50398K77
19/02/2019-0,49%-0,1530,3031,0030,2631,00159K40
18/02/20191,40%0,4230,4530,2030,0430,8097K30
15/02/20190,10%0,0330,0330,0029,6330,03147K28
14/02/20190,37%0,1130,0029,4128,3130,00388K71
13/02/20190,00%0,0029,8929,8929,8029,89102K21
12/02/20193,14%0,9129,8928,9928,9929,89174K49
11/02/20191,01%0,2928,9828,6928,0129,05193K41
08/02/2019-1,07%-0,3128,6929,0028,2029,00175K38
07/02/2019-1,93%-0,5729,0029,6028,8529,76350K73
06/02/2019-0,47%-0,1429,5729,3329,2029,84281K64
05/02/2019-0,97%-0,2929,7129,6929,6930,00293K48
04/02/20190,00%0,0030,0029,4929,4930,00155K34
01/02/20190,84%0,2530,0029,4229,2830,00179K40
31/01/20190,17%0,0529,7529,9029,2029,96298K63
30/01/20190,68%0,2029,7029,2529,2529,88438K98
29/01/20190,00%0,0029,5029,5029,0529,97349K72
28/01/20192,08%0,6029,5029,7428,8629,74347K85
24/01/2019-0,34%-0,1028,9028,8928,7429,36284K67
23/01/2019-0,03%-0,0129,0028,7628,3829,00521K73
22/01/20193,31%0,9329,0128,2327,9029,01252K61
21/01/2019-1,34%-0,3828,0828,1028,0828,86212K52
18/01/20190,35%0,1028,4628,7128,3528,79152K37
17/01/20191,29%0,3628,3628,4427,6028,50497K102
16/01/20190,00%0,0028,0027,9727,5128,00917K93
15/01/2019-2,10%-0,6028,0028,2327,5328,27328K75
14/01/2019-0,94%-0,2728,6028,5128,1128,72287K71
11/01/20196,14%1,6728,8727,2027,1028,87608K65
10/01/20190,22%0,0627,2027,3627,0127,36206K67
09/01/20192,61%0,6927,1426,5026,5027,30230K68
08/01/2019-0,68%-0,1826,4526,2726,2726,4961K23
07/01/20191,84%0,4826,6326,6926,4026,86106K36
04/01/2019-2,13%-0,5726,1527,1426,1527,14457K122
03/01/20191,98%0,5226,7226,2826,2827,00169K49
02/01/20191,67%0,4326,2026,5026,0126,71809K186
28/12/20181,46%0,3725,7725,5025,4726,741M215
27/12/20180,00%0,0025,4025,4525,1225,80497K88
26/12/2018-0,39%-0,1025,4025,4425,1025,44203K41
21/12/20180,79%0,2025,5025,0424,9625,501M91
20/12/2018-0,78%-0,2025,3025,4925,3025,50493K81
19/12/2018-1,16%-0,3025,5025,8225,5025,82343K76
18/12/20180,39%0,1025,8025,6725,6726,11367K47
17/12/20180,59%0,1525,7025,2225,2225,70364K84
14/12/20180,20%0,0525,5525,5625,3025,59603K44
13/12/20180,79%0,2025,5025,3525,3525,54362K33
12/12/2018-0,78%-0,2025,3025,5025,1225,501M131
11/12/20181,27%0,3225,5025,1924,9025,50129K22
10/12/2018-0,87%-0,2225,1825,2024,9725,20125K20
07/12/20181,60%0,4025,4025,7225,4025,72105K27
06/12/2018-1,19%-0,3025,0025,2024,7225,40445K89
05/12/20182,43%0,6025,3024,9924,9925,68449K70
04/12/2018-1,20%-0,3024,7025,2224,7025,22224K47
03/12/20182,04%0,5025,0024,7024,2125,05382K88
30/11/20180,41%0,1024,5024,5524,2324,55740K44
29/11/2018-0,41%-0,1024,4024,5024,2424,50241K59
28/11/20184,03%0,9524,5023,8423,7924,50525K72
27/11/20180,64%0,1523,5523,8123,4023,82432K59
26/11/2018-1,27%-0,3023,4023,5823,3523,76237K25
23/11/20181,72%0,4023,7023,2023,2023,70171K21
22/11/2018-0,72%-0,1723,3023,5923,2023,59100K33
21/11/20181,16%0,2723,4723,2523,2523,50129K41
19/11/2018-1,69%-0,4023,2023,5323,0723,53112K41
16/11/20184,01%0,9123,6022,7922,7923,74242K78
14/11/20180,40%0,0922,6922,4322,4322,89159K38
13/11/20180,13%0,0322,6023,0222,4223,0252K18
12/11/2018-1,35%-0,3122,5722,8722,4322,87147K35
09/11/20180,84%0,1922,8822,6722,6723,00279K34
08/11/2018-1,30%-0,3022,6922,8422,6823,04240K84
07/11/2018-2,75%-0,6522,9923,8922,7623,951M355
06/11/20182,69%0,6223,6423,0322,9523,64398K77
05/11/2018-2,04%-0,4823,0223,5023,0223,75549K93
01/11/20182,40%0,5523,5022,7522,7323,50438K77
31/10/2018-0,09%-0,0222,9523,0022,6923,00436K43
30/10/20182,23%0,5022,9722,4822,4823,06169K43
29/10/2018-0,13%-0,0322,4723,0322,4423,0348K19
26/10/2018-1,36%-0,3122,5022,9722,0622,971M182
25/10/20180,09%0,0222,8122,8022,2322,93236K62
24/10/2018-0,48%-0,1122,7923,1722,5123,20214K66
23/10/2018-1,97%-0,4622,9023,3622,8423,36319K84
22/10/20182,73%0,6223,3622,6522,6523,3697K36
19/10/2018-1,13%-0,2622,7423,2422,7323,24231K63
18/10/20180,00%0,0023,0023,5823,0023,58188K55
17/10/20183,14%0,7023,0022,4722,4723,00490K112
16/10/20182,11%0,4622,3022,3022,2222,50752K181
15/10/20182,87%0,6121,8420,5920,5922,00573K162
11/10/2018-0,33%-0,0721,2321,4321,1321,49494K107
10/10/20180,00%0,0021,3020,7420,7421,49435K67
09/10/20181,43%0,3021,3021,2921,1221,572M209
08/10/20182,24%0,4621,0021,3520,6321,41514K97
05/10/20180,69%0,1420,5420,5720,2720,60133K32
04/10/20181,44%0,2920,4020,1920,0320,44226K49
03/10/20180,65%0,1320,1120,5519,9821,00632K118
02/10/20183,52%0,6819,9819,3019,3020,10344K54
01/10/2018-1,68%-0,3319,3019,7119,0719,71226K75
28/09/2018-1,65%-0,3319,6319,9419,5019,94411K76
27/09/20180,15%0,0319,9620,1119,9320,22329K115
26/09/2018-1,82%-0,3719,9320,1419,8520,14601K208
25/09/2018-2,17%-0,4520,3020,4719,6520,47731K236
24/09/20180,39%0,0820,7520,6620,6620,7646K14


*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