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: SSFO34

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
12/02/20200,17%0,71413,84412,74412,74413,84331K3
11/02/20200,70%2,87413,13413,13413,13413,13248K1
10/02/20201,51%6,11410,26406,55406,55410,26407K2
07/02/20202,00%7,91404,15404,15404,15404,1540K1
06/02/20201,29%5,04396,24396,24396,24396,24119K1
05/02/2020-0,96%-3,79391,20391,40391,20391,40352K2
03/02/20202,06%7,99394,99393,92393,92394,99236K2
28/01/20201,76%6,69387,00385,13383,52387,50385K4
23/01/2020-1,58%-6,09380,31380,31380,31380,31608K1
22/01/2020-1,13%-4,43386,40386,40386,40386,4077K1
21/01/20202,04%7,83390,83390,83390,83390,8339K1
17/01/20200,31%1,17383,00380,42380,42383,00229K2
15/01/20200,82%3,12381,83381,83381,83381,8376K1
14/01/20202,44%9,01378,71378,71378,71378,71265K1
10/01/20201,00%3,65369,70367,75367,75369,70368K3
09/01/20201,41%5,08366,05362,64362,64366,05979K2
08/01/20201,36%4,84360,97361,45360,97361,45397K2
07/01/20201,61%5,65356,13358,50356,13358,50178K2
06/01/20204,61%15,44350,48347,02347,02350,48383K2
03/01/20202,05%6,73335,04335,04335,04335,04201K1
30/12/2019-2,11%-7,08328,31328,31328,31328,31131K1
27/12/20190,23%0,77335,39335,37335,37335,39134K2
23/12/20191,26%4,15334,62334,63334,62334,63167K2
17/12/2019-0,22%-0,73330,47330,47330,47330,471M1
16/12/2019-0,73%-2,44331,20331,20331,20331,20232K1
13/12/20192,09%6,82333,64333,64333,64333,642M1
12/12/20192,01%6,43326,82326,82326,82326,82850K1
11/12/2019-1,87%-6,11320,39320,45320,39323,215M3
09/12/20190,00%-0,01326,50326,50326,50326,5098K1
06/12/2019-1,64%-5,45326,51326,51326,51326,51327K1
05/12/20190,69%2,29331,96331,36331,36331,96531K2
04/12/2019-2,69%-9,10329,67329,67329,67329,67429K1
02/12/2019-1,40%-4,81338,77338,77338,77338,77169K1
29/11/2019-0,33%-1,14343,58343,58343,58343,5869K1
27/11/2019-0,14%-0,47344,72344,72344,72344,72172K1
26/11/20190,94%3,22345,19345,19345,19345,19104K1
22/11/2019-0,51%-1,76341,97341,97341,97341,97103K1
18/11/20190,40%1,36343,73340,76340,76343,73342K2
14/11/20190,38%1,30342,37342,37342,37342,37240K1
13/11/20190,94%3,18341,07341,07341,07341,0768K1
12/11/20193,49%11,41337,89337,89337,89337,8968K1
07/11/20192,73%8,68326,48326,48326,48326,4898K1
04/11/2019-0,08%-0,27317,80314,09314,09317,80158K2
01/11/20191,42%4,44318,07318,07318,07318,07159K1
31/10/2019-0,70%-2,22313,63313,63313,63313,63220K1
30/10/20191,50%4,66315,85315,58315,58315,85316K2
29/10/20191,14%3,50311,19311,19311,19311,1993K1
28/10/20193,12%9,30307,69307,69307,69307,69185K1
24/10/20192,75%7,99298,39298,39298,39298,3990K1
23/10/20190,00%0,00290,40290,40290,40290,4087K1
22/10/2019-3,19%-9,56290,40296,78290,40296,78323K2
21/10/2019-1,41%-4,29299,96299,96299,96299,9690K1
17/10/2019-0,29%-0,90304,25304,25304,25304,2591K1
16/10/2019-4,34%-13,85305,15305,15305,15305,15153K1
15/10/20193,14%9,72319,00311,05311,05319,00567K3
14/10/20190,72%2,21309,28309,28309,28309,28340K1
11/10/20191,62%4,89307,07307,07307,07307,0761K1
10/10/2019-0,21%-0,64302,18302,18302,18302,1891K1
09/10/20190,68%2,06302,82302,82302,82302,82182K1
04/10/20190,76%2,26300,76300,76300,76300,76120K1
03/10/2019-0,29%-0,87298,50297,00297,00298,50119K2
02/10/2019-2,80%-8,61299,37299,37299,37299,37150K1
30/09/20190,25%0,76307,98308,00307,98308,00339K2
27/09/2019-3,53%-11,24307,22307,00307,00307,22276K2
26/09/20190,13%0,42318,46318,46318,46318,4696K1
25/09/2019-1,54%-4,98318,04318,04318,04318,04127K1
23/09/20190,68%2,19323,02322,01321,50323,02258K3
20/09/20192,97%9,26320,83320,83320,83320,83160K1
18/09/2019-0,59%-1,85311,57310,24310,24311,57280K2
16/09/20190,53%1,65313,42313,42313,42313,4294K1
11/09/20192,38%7,24311,77311,50311,50311,77125K2
10/09/2019-0,30%-0,92304,53304,53304,53304,5391K1
09/09/2019-1,55%-4,80305,45304,00304,00305,45213K2
06/09/2019-1,84%-5,82310,25310,25310,25310,25124K1
05/09/20190,62%1,95316,07316,07316,07316,0763K1
04/09/2019-1,53%-4,88314,12314,12314,12314,12157K1
03/09/2019-0,22%-0,70319,00319,00319,00319,00191K1
30/08/2019-1,01%-3,26319,70319,70319,70319,70192K1
29/08/20191,86%5,90322,96322,96322,96322,96129K1
28/08/2019-0,97%-3,10317,06317,06317,06317,06190K1
26/08/20192,62%8,16320,16316,50316,50320,16223K2
23/08/20194,58%13,65312,00315,60312,00315,60407K2
22/08/20190,84%2,49298,35298,35298,35298,351M1
21/08/20190,56%1,65295,86295,86295,86295,86888K1
20/08/20191,22%3,56294,21294,21294,21294,21235K1
19/08/20190,64%1,85290,65290,65290,65290,65116K1
16/08/20191,69%4,79288,80286,08286,08288,80143K2
15/08/20190,20%0,58284,01284,18284,01284,182M2
14/08/2019-0,32%-0,91283,43282,06282,06283,43706K2
13/08/20191,43%4,02284,34284,34284,34284,34654K1
12/08/2019-0,70%-1,97280,32282,21280,32282,21310K2
07/08/2019-0,52%-1,47282,29284,20282,29284,20538K2
06/08/20190,52%1,47283,76283,76283,76283,7628K1
05/08/2019-0,53%-1,51282,29282,29282,29282,29536K1
02/08/2019-4,74%-14,12283,80283,80283,80283,80284K1
29/07/2019-1,15%-3,46297,92297,92297,92297,9289K1
26/07/20192,23%6,58301,38301,21301,21301,38211K2
11/07/20191,20%3,50294,80294,80294,80294,8059K1
08/07/2019-1,13%-3,34291,30291,30291,30291,3058K1
05/07/2019-0,72%-2,15294,64294,64294,64294,64118K1
02/07/20190,63%1,85296,79296,79296,79296,7959K1
01/07/20192,49%7,17294,94294,94294,94294,9459K1
25/06/2019-1,85%-5,42287,77287,77287,77287,7786K1
24/06/2019-1,76%-5,26293,19293,19293,19293,19117K1
21/06/20192,01%5,89298,45298,45298,45298,4590K1
14/06/20191,13%3,27292,56292,56292,56292,5659K1
11/06/2019-2,62%-7,79289,29289,29289,29289,2958K1
10/06/2019-3,79%-11,70297,08297,08297,08297,08356K1
06/06/20190,91%2,77308,78308,78308,78308,7831K1
05/06/20198,52%24,02306,01306,01306,01306,01306K1
03/06/2019-9,23%-28,66281,99281,99281,99281,99254K2
23/05/2019-1,54%-4,86310,65310,65310,65310,65155K1
21/05/2019-0,60%-1,89315,51315,51315,51315,5163K1
17/05/2019-0,51%-1,64317,40317,40317,40317,40127K1
16/05/20192,42%7,53319,04319,04319,04319,0464K1
15/05/2019-0,28%-0,87311,51311,51311,51311,5193K1
14/05/20191,56%4,79312,38312,38312,38312,3894K1
13/05/2019-2,25%-7,09307,59308,62307,59308,621M2
10/05/20192,47%7,58314,68314,68314,68314,6894K1
09/05/2019-0,85%-2,62307,10307,10307,10307,1061K1
07/05/2019-3,97%-12,82309,72309,72309,72309,72186K1
06/05/2019-0,52%-1,70322,54322,54322,54322,5497K1
30/04/20190,79%2,55324,24324,24324,24324,2465K1
29/04/2019-0,95%-3,10321,69321,69321,69321,6932K1
26/04/20190,78%2,52324,79324,00314,50325,00161K4
25/04/20190,64%2,04322,27316,50316,50322,27192K2
24/04/20192,96%9,22320,23320,23320,23320,2364K1
22/04/20191,46%4,47311,01311,01311,01311,0193K1
17/04/2019-1,44%-4,49306,54306,54306,54306,54184K1
16/04/20191,37%4,21311,03311,03311,03311,0393K1
05/04/20190,64%1,94306,82307,18306,82307,182M2
04/04/2019-2,31%-7,20304,88304,88304,88304,8861K1
01/04/20192,27%6,94312,08312,20312,08312,20125K2
28/03/2019--305,14305,14305,14305,14122K1


*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