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
04/07/2022-0,98%-0,1111,0811,1111,0211,35131M20.797
01/07/20222,10%0,2311,1910,7510,7311,31302M31.772
30/06/20220,09%0,0110,9610,6310,6211,08583M39.931
29/06/2022-2,84%-0,3210,9511,2810,8911,30260M34.707
28/06/2022-2,84%-0,3311,2711,6411,1811,82301M33.916
27/06/20220,00%0,0011,6011,6811,5111,76240M26.655
24/06/20220,17%0,0211,6011,7411,5411,82222M28.283
23/06/2022-0,60%-0,0711,5811,6311,5511,90329M26.702
22/06/20221,39%0,1611,6511,4811,3511,67314M25.678
21/06/2022-0,52%-0,0611,4911,6011,4011,77247M35.312
20/06/20220,87%0,1011,5511,4611,2911,62147M17.066
17/06/2022-1,38%-0,1611,4511,4011,1711,49563M43.461
15/06/20221,04%0,1211,6111,7111,4511,80370M41.348
14/06/2022-0,43%-0,0511,4911,5311,3811,62314M43.070
13/06/2022-1,03%-0,1211,5411,4911,3111,68425M46.441
10/06/2022-2,43%-0,2911,6611,8011,6511,94309M34.311
09/06/20221,36%0,1611,9511,7811,7612,16327M41.129
08/06/2022-0,84%-0,1011,7911,8011,7412,05297M41.427
07/06/2022-3,18%-0,3911,8912,1711,8112,25454M41.063
06/06/2022-3,08%-0,3912,2812,7712,2212,79245M25.868
03/06/2022-1,71%-0,2212,6712,8512,5912,92209M33.643
02/06/20223,12%0,3912,8912,5912,5912,99320M37.137
01/06/2022-2,11%-0,2712,5012,7712,4912,83297M32.823
31/05/2022-0,23%-0,0312,7712,8312,6312,961.571M37.508
30/05/20220,79%0,1012,8012,8212,7013,12345M42.404
27/05/20222,34%0,2912,7012,4712,3212,88535M52.718
26/05/20224,20%0,5012,4111,9011,9012,45727M70.752
25/05/2022-0,92%-0,1111,9111,9111,6112,05490M44.019
24/05/2022-0,66%-0,0812,0212,0011,7812,05431M52.870
23/05/20220,50%0,0612,1012,0812,0212,20440M66.171
20/05/20221,95%0,2312,0411,9311,8412,23845M66.305
19/05/20222,25%0,2611,8111,5811,5411,83488M44.599
18/05/2022-2,94%-0,3511,5511,7211,4711,82531M48.810
17/05/20222,15%0,2511,9011,8311,7012,09436M64.826
16/05/20221,57%0,1811,6511,4611,2411,70391M50.764
13/05/2022-3,61%-0,4311,4711,8311,4411,83722M58.054
12/05/20225,40%0,6111,9011,1811,1812,00670M65.377
11/05/2022-2,42%-0,2811,2911,5111,2911,72326M36.084
10/05/2022-1,45%-0,1711,5711,8211,4111,85371M59.510
09/05/2022-0,25%-0,0311,7411,6911,5111,97337M87.238
06/05/2022-2,89%-0,3511,7711,9711,6812,10416M48.064
05/05/2022-4,19%-0,5312,1212,5111,9312,54460M56.698
04/05/20220,80%0,1012,6512,4312,1112,72555M52.769
03/05/2022-1,95%-0,2512,5512,8012,4712,87340M38.351
02/05/2022-3,76%-0,5012,8013,2412,5413,53873M54.652
29/04/2022-2,06%-0,2813,3013,6513,2713,76487M32.924
28/04/20220,52%0,0713,5813,5213,4413,82419M34.624
27/04/2022-0,73%-0,1013,5113,7713,3813,91756M41.352
26/04/2022-3,61%-0,5113,6114,0213,5914,13622M47.939
25/04/2022-1,67%-0,2414,1214,2414,0214,39432M39.763
22/04/2022-2,25%-0,3314,3614,5414,2614,89461M57.512
20/04/20221,03%0,1514,6914,5014,4714,89356M70.001
19/04/20220,14%0,0214,5414,3714,2214,59403M57.281
18/04/20220,21%0,0314,5214,5014,3514,69269M45.826
14/04/20220,56%0,0814,4914,4314,1814,49467M47.966
13/04/20220,42%0,0614,4114,4614,2214,60727M72.365
12/04/2022-3,56%-0,5314,3515,1314,2215,231.081M96.532
11/04/2022-4,62%-0,7214,8815,4414,7515,55665M79.818
08/04/2022-1,58%-0,2515,6015,6515,5015,83373M47.359
07/04/2022-0,13%-0,0215,8515,7015,6016,01593M39.105
06/04/20220,25%0,0415,8715,7015,4616,10737M54.983
05/04/2022-1,92%-0,3115,8316,0815,8316,331.730M42.786
04/04/20220,62%0,1016,1416,0115,8416,19572M49.393
01/04/20222,10%0,3316,0415,7915,7616,18519M78.236
31/03/20220,26%0,0415,7115,7715,5315,81437M26.590
30/03/20220,84%0,1315,6715,5315,4615,80702M66.251
29/03/20222,98%0,4515,5415,5115,2515,82617M64.196
28/03/2022-0,33%-0,0515,0915,1815,0515,37550M47.052
25/03/20221,68%0,2515,1414,7514,7515,38656M56.999
24/03/20220,88%0,1314,8914,7414,4914,90478M50.130
23/03/20220,89%0,1314,7614,6314,4215,08526M53.629
22/03/20225,40%0,7514,6314,0914,0614,67704M89.054
21/03/2022-1,63%-0,2313,8814,0013,6514,27410M47.207
18/03/20221,51%0,2114,1113,8312,8014,231.285M78.606
17/03/20222,21%0,3013,9013,7213,4513,93517M58.721
16/03/20222,26%0,3013,6013,3513,3113,79631M48.238
15/03/20220,30%0,0413,3013,2113,1713,51432M48.100
14/03/20220,00%0,0013,2613,2713,1213,52336M32.744
11/03/2022-0,38%-0,0513,2613,4313,1413,60469M45.308
10/03/2022-3,55%-0,4913,3113,7213,1413,72496M54.754
09/03/20221,32%0,1813,8013,8113,7014,07864M67.627
08/03/2022-2,01%-0,2813,6213,7713,3714,161.048M71.657
07/03/2022-3,74%-0,5413,9014,2713,7714,31557M58.576
04/03/2022-2,23%-0,3314,4414,7014,2114,77432M40.233
03/03/20223,14%0,4514,7714,2614,1814,82366M43.512
02/03/2022-1,78%-0,2614,3214,5014,2814,83647M42.564
25/02/2022-0,82%-0,1214,5814,5514,4714,89844M78.595
24/02/20220,75%0,1114,7013,9913,8614,89641M57.384
23/02/20221,39%0,2014,5914,3914,3914,94656M66.895
22/02/20222,27%0,3214,3914,2514,2314,74540M57.796
21/02/2022-1,40%-0,2014,0714,3513,9714,57301M50.530
18/02/20220,49%0,0714,2714,3114,2514,71531M54.808
17/02/2022-2,67%-0,3914,2014,6214,1414,73564M43.422
16/02/2022-0,07%-0,0114,5914,7514,3114,85450M62.956
15/02/20223,40%0,4814,6014,4414,2415,13634M63.230
14/02/20221,44%0,2014,1214,1713,9614,48526M59.594
11/02/2022-1,28%-0,1813,9214,3013,7414,31508M50.976
10/02/2022-0,42%-0,0614,1014,1613,8214,33437M53.826
09/02/20224,50%0,6114,1613,7113,6714,25552M55.911
08/02/2022-1,09%-0,1513,5513,6513,3513,73597M59.885
07/02/2022-3,04%-0,4313,7014,1313,6014,20452M52.709
04/02/2022-0,07%-0,0114,1314,0613,8814,22322M36.318
03/02/20220,07%0,0114,1414,1114,0314,37346M39.122
02/02/2022-0,91%-0,1314,1314,2713,9714,59375M39.861
01/02/2022-2,46%-0,3614,2614,6214,1514,66515M73.897
31/01/2022-0,81%-0,1214,6214,6414,4514,81763M60.365
28/01/20221,94%0,2814,7414,2914,0614,771.170M84.587
27/01/20224,93%0,6814,4613,9213,8114,521.202M92.412
26/01/20223,45%0,4613,7813,5013,5014,10998M89.171
25/01/20221,99%0,2613,3212,9012,8813,56947M6.641
24/01/2022-4,25%-0,5813,0613,4912,8413,531.147M85.683
21/01/20222,94%0,3913,6413,2313,1513,881.101M81.859
20/01/20228,08%0,9913,2512,3312,2813,321.127M90.212
19/01/2022-0,41%-0,0512,2612,4412,2512,49351M37.766
18/01/2022-0,40%-0,0512,3112,3512,0412,40340M44.529
17/01/20221,15%0,1412,3612,2012,1112,59427M46.272
14/01/20225,44%0,6312,2211,6311,5612,29706M61.193
13/01/2022-0,17%-0,0211,5911,4711,4611,73483M45.552
12/01/20223,57%0,4011,6111,2711,1411,64595M58.915
11/01/20220,27%0,0311,2111,0310,8511,21552M45.646
10/01/2022-0,53%-0,0611,1811,1010,9711,25275M34.722
07/01/20222,37%0,2611,2410,9110,8811,26453M49.273
06/01/20222,43%0,2610,9810,6010,5810,98601M72.853
05/01/2022-2,10%-0,2310,7210,8710,6210,93316M43.898
04/01/20222,15%0,2310,9510,7610,6211,01461M46.974
03/01/2022-3,77%-0,4210,7211,1910,7111,41339M59.482
30/12/20210,54%0,0611,1411,1511,0511,29198M23.851
29/12/2021-0,72%-0,0811,0811,1810,9911,24151M26.932
28/12/2021-1,33%-0,1511,1611,3311,1011,33174M24.278
27/12/2021-0,62%-0,0711,3111,5011,1911,55295M34.930
23/12/2021-1,04%-0,1211,3811,5111,3011,53436M40.236
22/12/20211,14%0,1311,5011,3911,3311,67293M46.906
21/12/2021-4,29%-0,5111,3711,8311,2811,86308M37.642
20/12/2021--11,8812,0611,6512,12321M39.986


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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