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: B3SA3

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: b3sa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20241,15%0,1210,5110,4710,3810,67265M26.193
21/06/20240,68%0,0710,3910,3310,2810,44542M52.574
20/06/2024-1,34%-0,1410,3210,6110,3010,65365M34.831
19/06/2024-1,41%-0,1510,4610,4410,2910,54329M29.355
18/06/20240,47%0,0510,6110,5010,4610,71415M37.419
17/06/20241,83%0,1910,5610,3010,2910,57380M30.559
14/06/20242,88%0,2910,3710,1010,0510,42343M26.863
13/06/2024-3,08%-0,3210,0810,3110,0510,39811M34.820
12/06/2024-1,42%-0,1510,4010,7010,2710,73552M44.566
11/06/20240,57%0,0610,5510,5810,5010,65497M27.553
10/06/2024-2,42%-0,2610,4910,7510,4910,77334M42.160
07/06/2024-2,98%-0,3310,7510,9010,7310,99317M30.690
06/06/20243,17%0,3411,0810,7410,7211,15419M26.471
05/06/20240,28%0,0310,7410,7110,6510,81360M34.760
04/06/20240,19%0,0210,7110,7010,6410,82257M29.920
03/06/2024-0,09%-0,0110,6910,7410,6610,85414M30.043
31/05/2024-1,65%-0,1810,7010,8810,7010,88796M59.611
29/05/2024-1,72%-0,1910,8810,9910,8511,14679M44.527
28/05/2024-0,27%-0,0311,0711,2111,0311,26439M68.433
27/05/2024-0,36%-0,0411,1011,1511,0211,24161M18.113
24/05/20240,27%0,0311,1411,0811,0111,22293M21.051
23/05/20240,45%0,0511,1111,0510,9311,26599M32.105
22/05/2024-3,07%-0,3511,0611,2911,0511,38639M56.114
21/05/2024-0,17%-0,0211,4111,2811,2811,50383M23.042
20/05/20240,09%0,0111,4311,2711,1711,50505M21.184
17/05/2024-1,55%-0,1811,4211,5211,3111,61465M28.419
16/05/20240,78%0,0911,6011,6011,4511,67378M27.311
15/05/20240,35%0,0411,5111,5011,4711,72477M35.982
14/05/20242,14%0,2411,4711,3011,2911,60772M41.106
13/05/20242,65%0,2911,2310,9510,9211,29862M51.722
10/05/2024-2,41%-0,2710,9411,1510,9211,441.311M49.557
09/05/2024-3,94%-0,4611,2111,4611,0811,51775M40.428
08/05/20240,78%0,0911,6711,5211,4711,71361M18.085
07/05/20240,61%0,0711,5811,7311,5811,77407M24.611
06/05/20241,05%0,1211,5111,3611,3411,58495M29.597
03/05/20242,98%0,3311,3911,3411,2511,611.042M60.712
02/05/20242,50%0,2711,0610,9810,8011,12498M40.784
30/04/2024-3,14%-0,3510,7911,0810,5711,08910M85.557
29/04/2024-0,71%-0,0811,1411,2011,0911,31482M31.225
26/04/20243,60%0,3911,2210,9710,8711,27675M53.916
25/04/2024-1,01%-0,1110,8310,9110,7510,94353M17.217
24/04/2024-1,35%-0,1510,9411,0810,8911,10493M25.229
23/04/2024-1,60%-0,1811,0911,1511,0411,24491M27.616
22/04/20240,81%0,0911,2711,2011,1711,34353M39.492
19/04/20240,36%0,0411,1811,1411,1211,33441M44.401
18/04/2024-0,89%-0,1011,1411,2011,0511,38441M35.005
17/04/2024-0,79%-0,0911,2411,3711,1411,49544M40.970
16/04/2024-1,31%-0,1511,3311,3411,1511,46557M78.383
15/04/2024-1,96%-0,2311,4811,7211,3411,77587M65.035
12/04/2024-2,25%-0,2711,7111,9111,7111,99455M31.453
11/04/20240,17%0,0211,9811,9411,8312,06449M30.248
10/04/2024-3,47%-0,4311,9612,2911,9012,32608M50.992
09/04/20242,14%0,2612,3912,1311,9812,41462M32.256
08/04/20241,08%0,1312,1312,1512,0012,20405M35.383
05/04/20240,33%0,0412,0012,1311,9112,20550M27.253
04/04/20242,22%0,2611,9611,9911,9112,24875M52.996
03/04/2024-0,26%-0,0311,7011,7611,5111,78711M30.407
02/04/2024-0,34%-0,0411,7311,8211,6211,85721M37.901
01/04/2024-1,83%-0,2211,7712,0611,7312,11576M43.751
28/03/2024-0,25%-0,0311,9911,9811,9312,13244M21.855
27/03/20241,01%0,1212,0211,8211,7812,02272M30.923
26/03/20240,00%0,0011,9011,9011,8312,08651M32.343
25/03/2024-0,83%-0,1011,9011,9811,9012,11516M39.660
22/03/2024-3,23%-0,4012,0012,2412,0012,33726M41.472
21/03/2024-2,75%-0,3512,4012,7712,4012,78434M36.168
20/03/20243,57%0,4412,7512,3112,2812,83380M36.202
19/03/2024-0,40%-0,0512,3112,4012,1812,46262M28.403
18/03/20240,24%0,0312,3612,3712,2412,49221M19.819
15/03/2024-1,44%-0,1812,3312,4712,3112,59574M22.673
14/03/2024-1,96%-0,2512,5112,7112,4112,76496M51.043
13/03/2024-0,47%-0,0612,7612,7412,7312,96413M40.549
12/03/20241,91%0,2412,8212,7412,6412,90569M37.413
11/03/20240,96%0,1212,5812,3612,3612,72436M29.606
08/03/20241,14%0,1412,4612,2312,1812,57778M31.565
07/03/20240,57%0,0712,3212,2412,1112,40532M35.004
06/03/20240,49%0,0612,2512,2812,1412,36789M35.187
05/03/2024-0,89%-0,1112,1912,3912,1112,41510M34.416
04/03/2024-0,97%-0,1212,3012,4212,2612,44402M33.720
01/03/2024-3,20%-0,4112,4212,5212,4212,76873M56.039
29/02/20241,99%0,2512,8312,5612,4912,89876M41.865
28/02/2024-1,33%-0,1712,5812,5912,3712,65323M37.185
27/02/20242,16%0,2712,7512,6712,5712,81539M38.060
26/02/20240,24%0,0312,4812,4512,4312,58390M20.624
23/02/2024-1,58%-0,2012,4512,6112,1112,73768M71.683
22/02/2024-1,25%-0,1612,6512,9312,6412,93353M36.454
21/02/2024-1,00%-0,1312,8112,9012,7412,94470M32.322
20/02/20241,97%0,2512,9412,6112,6112,99610M32.518
19/02/2024-0,31%-0,0412,6912,7112,5712,77184M19.691
16/02/20240,32%0,0412,7312,7512,6012,79850M35.369
15/02/2024-1,32%-0,1712,6912,9712,6612,97569M34.830
14/02/2024-2,87%-0,3812,8613,1012,8313,19486M33.556
09/02/20240,61%0,0813,2413,1113,0713,331.007M44.892
08/02/2024-2,01%-0,2713,1613,4913,1213,50409M27.895
07/02/20241,67%0,2213,4313,2113,0413,43417M35.793
06/02/20241,07%0,1413,2113,1013,0813,38525M49.910
05/02/2024-0,76%-0,1013,0713,1712,9613,26301M46.924
02/02/2024-0,90%-0,1213,1713,2612,9813,37691M48.387
01/02/20241,53%0,2013,2913,1112,9813,29503M33.387
31/01/20240,69%0,0913,0913,0213,0113,36389M42.881
30/01/2024-1,59%-0,2113,0013,2612,9313,26415M32.804
29/01/2024-0,08%-0,0113,2113,2513,0913,32261M44.518
26/01/2024-1,56%-0,2113,2213,2413,1813,42487M34.113
25/01/2024-1,47%-0,2013,4313,6313,4213,75334M33.533
24/01/2024-0,73%-0,1013,6313,9313,6314,04275M28.211
23/01/20241,85%0,2513,7313,5813,5013,82423M39.365
22/01/2024-2,25%-0,3113,4813,7913,3713,85308M28.913
19/01/2024-0,43%-0,0613,7913,8513,5413,96502M27.148
18/01/20240,87%0,1213,8513,8713,7013,94423M42.205
17/01/2024-1,79%-0,2513,7313,9713,7114,00362M39.463
16/01/2024-1,06%-0,1513,9814,0013,9014,17507M43.353
15/01/20240,21%0,0314,1314,1013,9914,15196M15.299
12/01/20241,08%0,1514,1014,0013,9614,24344M36.454
11/01/20240,22%0,0313,9513,9413,6614,05323M32.007
10/01/2024-1,00%-0,1413,9214,0513,9014,18282M34.208
09/01/2024-1,54%-0,2214,0614,0713,9314,14426M28.425
08/01/20242,22%0,3114,2813,8613,8514,31390M40.477
05/01/20241,82%0,2513,9713,6713,6414,07545M30.106
04/01/2024-2,90%-0,4113,7214,1113,6714,12579M43.825
03/01/2024-0,28%-0,0414,1314,1813,9814,28621M45.035
02/01/2024-2,61%-0,3814,1714,3114,0214,40435M43.596
28/12/2023-0,21%-0,0314,5514,5214,4514,67298M26.252
27/12/2023-0,55%-0,0814,5814,6114,4714,73237M17.918
26/12/20231,03%0,1514,6614,5814,5214,74160M18.253
22/12/20230,14%0,0214,5114,4914,3814,65409M29.857
21/12/20232,26%0,3214,4914,4814,3014,57423M30.578
20/12/2023-2,61%-0,3814,1714,5114,1614,65492M31.200
19/12/2023-1,29%-0,1914,5514,7514,5214,91452M35.668
18/12/20230,48%0,0714,7414,6614,6114,95336M29.643
15/12/2023-1,08%-0,1614,6714,9014,5014,95758M39.453
14/12/20232,77%0,4014,8314,6014,5515,131.035M86.249
13/12/20234,19%0,5814,4313,7913,6114,56901M66.287
12/12/2023-0,57%-0,0813,8514,0013,8014,00614M58.086
11/12/20232,88%0,3913,9313,5013,4813,93550M44.632
08/12/2023--13,5413,2913,1713,72428M29.879


*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. (v4.2.8)
www.ibovx.com.br


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