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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
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


*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
 editar cadastro  deslogar