papéis
login
mais

Cotação atual, histórico e gráfico do papel: BAZA3

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: baza3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/07/20200,62%0,2438,7038,9738,4039,36124K22
10/07/20201,21%0,4638,4638,0038,0038,9769K17
09/07/20200,58%0,2238,0038,3837,9238,40122K22
08/07/20200,21%0,0837,7837,9537,7838,0098K21
07/07/2020-0,61%-0,2337,7038,2237,6038,59244K46
06/07/20203,01%1,1137,9336,9536,9538,15363K62
03/07/20200,88%0,3236,8236,2636,2636,95143K30
02/07/20200,55%0,2036,5036,6036,2036,73190K28
01/07/20202,51%0,8936,3035,6935,6936,95157K30
30/06/2020-1,06%-0,3835,4135,9935,4036,09211K43
29/06/20205,26%1,7935,7934,6334,6337,00467K71
26/06/20200,00%0,0034,0034,0233,9734,50136K21
25/06/20201,49%0,5034,0033,4833,4034,00149K11
24/06/20200,51%0,1733,5033,9933,3034,0037K10
23/06/2020-1,39%-0,4733,3333,8033,3334,0388K13
22/06/20202,74%0,9033,8032,9032,9034,20127K18
19/06/20201,54%0,5032,9032,4532,4032,9029K8
18/06/2020-0,03%-0,0132,4032,3932,0032,4136K9
17/06/20203,55%1,1132,4131,4031,2132,43398K24
16/06/20200,00%0,0031,3031,3131,3031,3116K2
15/06/20200,97%0,3031,3031,0031,0032,10192K22
12/06/2020-3,12%-1,0031,0031,9930,2831,9977K11
10/06/2020-1,30%-0,4232,0032,4031,7532,4061K14
09/06/20201,31%0,4232,4231,0131,0132,50107K22
08/06/20200,00%0,0032,0032,0031,9932,00157K8
05/06/20205,02%1,5332,0031,2431,0532,00228K28
04/06/2020-1,65%-0,5130,4731,2430,4131,2434K10
03/06/20200,75%0,2330,9830,3130,3131,20105K20
02/06/20201,49%0,4530,7530,9930,3131,01235K26
01/06/2020-4,48%-1,4230,3030,0430,0031,49211K51
29/05/20203,59%1,1031,7231,0030,1031,7280K9
28/05/2020-0,42%-0,1330,6230,7530,6230,759K3
27/05/2020-0,81%-0,2530,7530,6430,6431,6031K7
26/05/2020-1,59%-0,5031,0031,5031,0031,5069K8
25/05/20202,14%0,6631,5030,8030,8031,6547K10
22/05/20202,12%0,6430,8429,3329,0530,84134K9
21/05/20200,67%0,2030,2030,8030,1330,8349K10
20/05/20200,07%0,0230,0030,0030,0030,003K1
19/05/2020-0,07%-0,0229,9830,0028,5530,00778K35
18/05/20200,00%0,0030,0029,9829,9830,0012K3
15/05/20203,81%1,1030,0029,0028,9330,0021K4
14/05/2020-1,37%-0,4028,9029,0028,9029,006K2
13/05/2020-3,93%-1,2029,3029,0029,0029,8015K5
12/05/20201,67%0,5030,5029,6429,6430,5045K6
11/05/20200,00%0,0030,0029,8229,8230,006K2
08/05/20205,45%1,5530,0029,9029,8730,0033K11
07/05/2020-4,85%-1,4528,4530,0928,4530,0941K11
06/05/2020-0,43%-0,1329,9030,0329,3730,0321K7
05/05/2020-1,15%-0,3530,0329,7128,2830,0327K8
04/05/20200,43%0,1330,3830,0029,7030,5067K11
30/04/20200,83%0,2530,2530,5029,6230,5079K14
29/04/20201,69%0,5030,0029,8029,8030,1024K7
28/04/20201,72%0,5029,5029,9829,1129,9894K10
27/04/20205,42%1,4929,0028,7528,7529,00242K7
24/04/2020-7,25%-2,1527,5129,6527,5129,9490K18
23/04/2020-4,54%-1,4129,6631,0529,6631,05183K22
22/04/20204,19%1,2531,0731,0731,0731,073K1
20/04/2020-4,21%-1,3129,8229,6529,6530,5248K13
17/04/20201,07%0,3331,1331,0029,6331,1364K18
16/04/20202,67%0,8030,8030,9029,5531,5052K12
15/04/20200,33%0,1030,0029,5029,5030,0015K3
14/04/2020-0,70%-0,2129,9031,9929,3132,00183K30
13/04/20203,12%0,9130,1129,2229,2230,1148K11
09/04/2020-2,67%-0,8029,2029,6329,1330,30156K29
08/04/2020-3,23%-1,0030,0030,0029,1130,15216K33
07/04/2020-13,86%-4,9931,0032,9531,0033,01305K49
06/04/20205,82%1,9835,9935,4535,0036,00984K97
03/04/2020-1,71%-0,5934,0134,7333,7135,70995K101
02/04/202015,33%4,6034,6032,2032,2034,89488K81
01/04/20202,70%0,7930,0028,2028,2030,9956K14
31/03/2020-2,63%-0,7929,2128,8528,8529,2112K3
30/03/20205,26%1,5030,0030,0029,9830,0033K6
27/03/2020-5,00%-1,5028,5028,1228,1228,5334K5
26/03/20204,13%1,1930,0029,6429,6430,0012K3
25/03/202012,32%3,1628,8127,3027,3028,8196K17
24/03/20206,21%1,5025,6527,7725,6227,7746K7
23/03/2020-10,92%-2,9624,1525,3024,0126,4935K6
20/03/20200,41%0,1127,1127,1127,1127,1127K1
19/03/20206,72%1,7027,0025,1025,1027,0028K3
18/03/2020-11,23%-3,2025,3027,3025,0028,0094K21
17/03/20205,48%1,4828,5027,0327,0029,0071K15
16/03/2020-15,11%-4,8127,0229,5027,0230,00185K24
13/03/202015,75%4,3331,8330,0830,0832,0040K11
12/03/2020-8,39%-2,5227,5030,0027,2030,00245K28
11/03/2020-8,75%-2,8830,0234,0030,0034,0061K8
10/03/20209,67%2,9032,9031,0030,0032,9040K7
09/03/2020-14,29%-5,0030,0033,5230,0033,52271K22
06/03/2020-0,46%-0,1635,0034,0033,5035,00125K14
05/03/2020-5,99%-2,2435,1637,4035,1637,45165K21
04/03/20202,47%0,9037,4036,0236,0137,4570K8
03/03/20200,00%0,0036,5036,5036,5037,0055K6
02/03/202010,61%3,5036,5033,9933,9936,98227K26
28/02/2020-2,97%-1,0133,0033,3331,7033,3356K14
27/02/2020-5,50%-1,9834,0135,0034,0135,87222K35
26/02/2020-6,15%-2,3635,9936,0035,9936,0079K17
21/02/2020-0,03%-0,0138,3539,2038,3339,20131K12
20/02/2020-2,86%-1,1338,3638,3638,3638,364K1
19/02/20203,92%1,4939,4938,2038,2039,4919K4
18/02/2020-3,06%-1,2038,0039,5038,0039,5073K13
17/02/2020-0,38%-0,1539,2039,7039,2039,87173K20
14/02/2020-1,62%-0,6539,3539,8039,3540,0020K4
13/02/20201,04%0,4140,0039,5939,2340,0063K6
12/02/20200,20%0,0839,5940,0039,5940,0012K3
11/02/2020-1,22%-0,4939,5140,4639,5140,8780K14
10/02/2020-2,46%-1,0140,0042,2039,7042,20149K16
07/02/2020-2,89%-1,2241,0142,2341,0142,2325K6
06/02/2020-1,19%-0,5142,2342,2541,5042,75130K12
05/02/20200,80%0,3442,7442,4042,3042,7872K13
04/02/2020-2,53%-1,1042,4043,6441,0044,19242K39
03/02/202010,97%4,3043,5039,9439,9445,00340K50
31/01/20200,00%0,0039,2039,2039,2039,204K1
30/01/2020-2,00%-0,8039,2039,2139,2039,2116K3
29/01/2020-2,44%-1,0040,0040,9940,0040,9968K8
28/01/20202,12%0,8541,0040,2540,2541,0025K2
27/01/2020-2,10%-0,8640,1541,7940,1542,8767K7
24/01/2020-0,94%-0,3941,0141,3341,0142,0099K10
23/01/20203,50%1,4041,4040,0940,0441,45149K15
21/01/2020-0,22%-0,0940,0040,4040,0040,4080K9
20/01/20201,47%0,5840,0939,5039,3140,15495K20
17/01/2020-1,18%-0,4739,5139,5039,0039,9879K12
16/01/20202,46%0,9639,9839,9839,0039,99235K17
15/01/2020-2,45%-0,9839,0238,7038,7039,7124K5
14/01/20200,03%0,0140,0040,0040,0040,004K1
13/01/20201,24%0,4939,9939,5039,4039,9928K5
10/01/2020-1,23%-0,4939,5039,5039,5039,504K1
09/01/20200,00%0,0039,9939,9939,5039,9984K6
08/01/20200,71%0,2839,9939,9939,9939,9924K3
07/01/20200,28%0,1139,7139,9039,6040,00176K16
06/01/2020-0,90%-0,3639,6039,9438,0539,9436K6
03/01/20202,46%0,9639,9639,0039,0039,9967K5
02/01/2020-2,50%-1,0039,0040,0039,0040,0091K10
30/12/20193,90%1,5040,0038,1537,8040,0089K11
27/12/20192,67%1,0038,5037,9937,9938,5072K8
26/12/2019--37,5037,4537,4037,5049K8


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br