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: 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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/07/20191,74%0,6035,0034,4034,4035,005M818
16/07/2019-0,75%-0,2634,4034,7234,3234,72888K137
15/07/20190,79%0,2734,6634,3134,0834,75695K154
12/07/2019-1,26%-0,4434,3934,6133,5734,611M239
11/07/20190,23%0,0834,8334,6434,4135,09696K147
10/07/20190,87%0,3034,7534,4934,4035,1736M407
08/07/20193,77%1,2534,4533,1432,8634,732M408
05/07/20193,11%1,0033,2032,0131,9133,266M859
04/07/20191,58%0,5032,2031,7231,7232,271M241
03/07/20193,26%1,0031,7030,7130,6931,841M209
02/07/2019-0,94%-0,2930,7030,9930,3431,0015M242
01/07/20193,99%1,1930,9929,9829,8131,1014M313
28/06/2019-0,33%-0,1029,8029,9429,7030,002M397
27/06/20190,37%0,1129,9029,5729,5029,98295K74
26/06/20190,30%0,0929,7929,7029,5029,91786K105
25/06/2019-0,24%-0,0729,7029,8829,5829,95267K65
24/06/20190,92%0,2729,7729,4929,3730,15807K150
21/06/20191,72%0,5029,5029,1729,0029,50595K72
19/06/2019-0,48%-0,1429,0029,1328,7329,16843K90
18/06/20191,18%0,3429,1429,0828,9129,26847K154
17/06/2019-0,48%-0,1428,8029,1028,7029,10210K32
14/06/20190,14%0,0428,9429,0028,4529,00517K114
13/06/20193,21%0,9028,9028,1027,7829,001M230
12/06/2019-2,27%-0,6528,0028,7227,7028,781M208
11/06/20190,56%0,1628,6528,8128,6229,00688K178
10/06/2019-1,25%-0,3628,4928,8428,0428,841M246
07/06/2019-3,51%-1,0528,8529,9028,1729,901M186
06/06/2019-0,33%-0,1029,9030,0029,9031,06522K77
05/06/2019-0,43%-0,1330,0030,1729,5330,472M189
04/06/20192,48%0,7330,1329,5129,4930,80825K162
03/06/2019-0,31%-0,0929,4029,4829,1329,49305K72
31/05/20190,14%0,0429,4929,3328,9729,49300K67
30/05/20190,00%0,0029,4529,4829,1229,49238K51
29/05/2019-0,10%-0,0329,4529,4829,0529,48429K77
28/05/20191,31%0,3829,4829,1027,5729,483M388
27/05/20190,00%0,0029,1028,9228,8229,29174K48
24/05/2019-0,51%-0,1529,1029,0928,7729,10342K80
23/05/20190,21%0,0629,2529,2028,7029,25319K78
22/05/20191,00%0,2929,1929,1928,5429,19223K67
21/05/20191,76%0,5028,9028,4028,0428,90319K85
20/05/20191,43%0,4028,4028,4927,8528,49357K97
17/05/20190,00%0,0028,0027,9727,8028,30221K46
16/05/2019-1,93%-0,5528,0028,4127,8128,41471K114
15/05/2019-3,22%-0,9528,5529,1428,5329,20698K109
14/05/20192,29%0,6629,5028,7328,6529,501M94
13/05/2019-1,27%-0,3728,8429,1228,8029,1284K19
10/05/20190,38%0,1129,2128,5328,3129,21101K27
09/05/20190,00%0,0029,1029,0028,7829,10488K35
08/05/20190,00%0,0029,1028,7328,2629,15285K37
07/05/20190,00%0,0029,1029,1028,9029,2649K14
06/05/2019-1,02%-0,3029,1029,3428,7929,34128K26
03/05/20191,38%0,4029,4029,1529,0429,41458K124
02/05/2019-1,02%-0,3029,0029,2928,5329,29249K53
30/04/2019-0,10%-0,0329,3029,1628,9029,3085K23
29/04/20190,79%0,2329,3328,8028,8029,33149K27
26/04/20190,34%0,1029,1028,8228,5929,3876K20
25/04/20190,00%0,0029,0028,1528,1529,15101K19
24/04/2019-0,85%-0,2529,0029,0428,9129,05478K37
23/04/20191,07%0,3129,2528,5628,5529,25265K23
22/04/2019-0,34%-0,1028,9429,1528,8429,15104K12
18/04/2019-0,51%-0,1529,0429,1529,0429,20451K26
17/04/2019-0,85%-0,2529,1929,3029,0829,3294K17
16/04/20190,20%0,0629,4429,2028,5729,50263K47
15/04/2019-0,07%-0,0229,3829,2029,1729,39111K19
12/04/20191,03%0,3029,4029,1028,9529,40134K27
11/04/2019-1,36%-0,4029,1029,3329,0029,482M102
10/04/20190,03%0,0129,5028,9328,8929,50161K32
09/04/2019-0,03%-0,0129,4929,2128,4429,49203K52
08/04/20190,00%0,0029,5029,5629,3729,67142K27
05/04/20190,07%0,0229,5029,4529,3729,50268K55
04/04/20190,00%0,0029,4829,4829,4029,48194K38
03/04/20190,61%0,1829,4829,3029,2929,4882K25
02/04/2019-0,44%-0,1329,3029,4829,0029,48248K62
01/04/20192,54%0,7329,4328,7028,7029,43134K35
29/03/20193,61%1,0028,7027,7227,7228,7063K17
28/03/2019-2,40%-0,6827,7028,1327,7028,191M119
27/03/2019-2,14%-0,6228,3828,7528,2528,86435K76
26/03/20190,00%0,0029,0028,9728,8629,12238K47
25/03/2019-0,51%-0,1529,0029,0028,6129,67500K95
22/03/2019-1,19%-0,3529,1529,5028,9729,501M90
21/03/20191,72%0,5029,5029,1728,9029,892M578
20/03/2019-0,51%-0,1529,0029,3428,9629,34221K33
19/03/2019-0,51%-0,1529,1529,3028,9429,35458K71
18/03/20191,03%0,3029,3029,0429,0429,40108K30
15/03/2019-1,66%-0,4929,0029,4629,0029,693M259
14/03/20190,82%0,2429,4929,4329,3929,50315K80
13/03/2019-0,78%-0,2329,2529,6629,2529,771M237
12/03/2019-0,07%-0,0229,4829,4729,2529,50468K98
11/03/20190,10%0,0329,5029,4529,4529,82423K100
08/03/20191,27%0,3729,4728,9928,8429,47181K42
07/03/2019-1,19%-0,3529,1029,4528,6929,45453K69
06/03/2019-4,38%-1,3529,4530,0029,2530,00883K96
01/03/2019-0,29%-0,0930,8030,6830,0230,94226K49
28/02/2019-0,35%-0,1130,8930,5930,1730,89196K35
27/02/20191,17%0,3631,0030,6430,3031,00205K41
26/02/20190,39%0,1230,6430,6130,5930,64135K29
25/02/20190,07%0,0230,5230,5030,5031,00386K59
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


*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