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
menu


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
01/11/2024-0,36%-0,3391,0091,3090,5791,3191K8
31/10/20240,03%0,0391,3392,5091,3392,50174K6
30/10/20240,48%0,4491,3091,9890,7991,98137K11
29/10/2024-0,48%-0,4490,8691,3090,8491,3073K4
28/10/20242,60%2,3191,3088,9988,9991,30109K6
25/10/2024-0,40%-0,3688,9988,8886,2889,00398K30
24/10/20240,02%0,0289,3589,4089,0089,70303K20
23/10/2024-0,77%-0,6989,3390,5089,0190,5054K6
22/10/20240,02%0,0290,0290,0090,0090,0245K5
21/10/20240,33%0,3090,0090,0090,0090,0036K4
18/10/2024-0,83%-0,7589,7090,0189,7090,50207K18
17/10/2024-1,58%-1,4590,4591,1090,0192,50118K11
16/10/2024-0,24%-0,2291,9093,5091,1893,50302K21
15/10/2024-0,20%-0,1892,1292,6592,1292,6518K2
14/10/2024-0,70%-0,6592,3091,8091,7992,95129K13
11/10/20241,16%1,0792,9591,9291,3792,95221K19
10/10/20240,31%0,2891,8892,1591,6893,41176K16
09/10/2024-0,60%-0,5591,6091,5991,5091,67128K9
08/10/20240,53%0,4992,1591,9791,9792,1892K8
07/10/2024-0,26%-0,2491,6692,6991,6692,69212K15
04/10/20240,01%0,0191,9091,6191,6091,9892K9
03/10/2024-0,12%-0,1191,8992,0091,5092,83183K12
02/10/20240,55%0,5092,0092,8792,0094,17224K20
01/10/20240,44%0,4091,5091,5091,4991,7082K8
30/09/2024-1,09%-1,0091,1092,0191,1092,01119K12
27/09/20240,22%0,2092,1091,9091,9092,1064K4
26/09/2024-0,61%-0,5691,9092,3091,9092,50129K11
25/09/20240,42%0,3992,4692,4892,0092,4865K5
24/09/20240,62%0,5792,0792,3092,0793,72167K13
23/09/2024-0,11%-0,1091,5091,6091,5093,22120K7
20/09/2024-1,51%-1,4091,6093,2391,6093,50519K31
19/09/2024-3,42%-3,2993,0095,6593,0096,58179K15
18/09/20241,38%1,3196,2995,7395,4996,29143K9
17/09/20240,69%0,6594,9894,3393,2395,70199K14
16/09/20240,00%0,0094,3395,3394,2095,3347K4
13/09/20240,34%0,3294,3395,8494,2395,84368K34
12/09/2024-2,14%-2,0694,0196,0394,0196,0395K9
11/09/20240,11%0,1196,0796,0094,8596,07172K17
10/09/2024-0,65%-0,6395,9696,0595,9696,0529K3
09/09/2024-0,10%-0,1096,5996,0096,0096,5938K3
06/09/20240,61%0,5996,6996,6995,2096,69173K12
05/09/2024-0,83%-0,8096,1096,4995,6696,49182K14
04/09/20242,84%2,6896,9095,9795,9596,97241K17
03/09/20241,91%1,7794,2293,0693,0696,00615K35
02/09/2024-6,14%-6,0592,4594,0591,5098,503M159
30/08/20240,66%0,6598,5097,8797,8798,5059K6
29/08/20240,06%0,0697,8597,7997,7997,8549K4
28/08/20241,47%1,4297,7995,7195,6397,7997K10
27/08/20240,40%0,3896,3795,6095,6097,2496K8
26/08/20240,83%0,7995,9995,9395,9396,86125K10
23/08/2024-0,41%-0,3995,2096,4794,1596,4895K10
22/08/20240,20%0,1995,5996,3794,3096,37209K14
21/08/20241,37%1,2995,4094,9594,9596,41134K11
20/08/20240,10%0,0994,1194,8994,1195,00284K20
19/08/20240,02%0,0294,0295,0094,0095,18208K15
16/08/2024-3,39%-3,3094,0097,3094,0097,30529K31
15/08/20241,34%1,2997,3096,0194,9097,30516K40
14/08/20241,11%1,0596,0195,2294,8999,00502K40
13/08/20241,02%0,9694,9695,2994,0195,76124K11
12/08/2024-0,99%-0,9494,0097,9694,0097,96191K16
09/08/20241,81%1,6994,9499,4392,6399,43180K17
08/08/20240,27%0,2593,2593,2593,2593,2528K2
07/08/20240,54%0,5093,0092,5092,5093,0037K4
06/08/2024-0,53%-0,4992,5092,9992,5093,0093K9
05/08/2024-0,87%-0,8292,9992,0091,0093,49120K11
02/08/2024-1,55%-1,4893,8197,9993,8197,99114K10
01/08/20243,55%3,2795,2992,0592,05100,001M94
31/07/2024-0,02%-0,0292,0292,2991,9092,50267K19
30/07/20240,04%0,0492,0493,0092,0493,00139K11
29/07/2024-2,13%-2,0092,0094,2092,0094,20129K10
26/07/20243,55%3,2294,0091,0189,0096,001M59
25/07/2024-1,66%-1,5390,7892,3190,7892,99395K24
24/07/20240,34%0,3192,3193,0092,0093,0037K4
23/07/2024-1,06%-0,9992,0092,6492,0092,77138K15
22/07/20241,08%0,9992,9991,5991,5893,00296K26
19/07/2024-2,66%-2,5192,0096,9892,0096,98262K23
18/07/2024-3,41%-3,3494,5198,5794,5198,57105K11
17/07/20240,19%0,1997,8598,7296,3599,27137K13
16/07/2024-1,35%-1,3497,6697,1897,1099,37322K19
15/07/20240,20%0,2099,0099,7999,0099,90109K9
12/07/20240,19%0,1998,8099,4096,7099,4049K5
11/07/20240,18%0,1898,6199,1998,6099,2069K7
10/07/2024-0,98%-0,9798,4397,7196,5498,50117K11
09/07/20240,40%0,4099,4096,0196,0199,40119K10
08/07/2024-0,20%-0,2099,0099,9899,0099,9879K6
05/07/2024-0,21%-0,2199,2099,6699,20100,00100K9
04/07/20240,80%0,7999,4198,7498,0099,41296K18
03/07/2024-1,87%-1,8898,6299,4098,6099,40109K7
02/07/20241,52%1,50100,5099,0099,00101,62130K10
01/07/202411,24%10,0099,0091,9791,97104,502M113
28/06/2024-0,69%-0,6289,0090,2089,0092,95516K39
27/06/20242,07%1,8289,6288,5888,1989,62159K8
26/06/20241,62%1,4087,8087,0086,0087,8061K5
24/06/20240,75%0,6486,4086,1286,1287,00104K10
21/06/2024-0,39%-0,3485,7686,1085,7286,10292K14
20/06/20240,00%0,0086,1087,9985,8187,99147K12
19/06/2024-1,62%-1,4286,1089,0086,1089,00377K22
18/06/2024-3,13%-2,8387,5291,9487,5291,95412K26
17/06/2024-0,15%-0,1490,3590,3489,7390,3536K4
14/06/20241,15%1,0390,4989,4689,4690,4954K5
13/06/20240,52%0,4689,4690,8989,0090,90152K9
12/06/2024-1,65%-1,4989,0090,4587,6190,51465K44
11/06/20240,52%0,4790,4990,4190,3590,4981K9
10/06/2024-3,05%-2,8390,0291,6190,0091,61500K34
07/06/2024-2,77%-2,6592,8594,6692,8595,69629K38
06/06/20240,35%0,3395,5095,3295,0595,5076K7
05/06/2024-0,35%-0,3395,1795,5095,1795,5086K7
04/06/20240,00%0,0095,5094,6194,6195,50200K15
03/06/2024-0,30%-0,2995,5095,8094,4295,80399K30
31/05/2024-0,21%-0,2095,7995,6094,0396,9386K8
29/05/2024-0,53%-0,5195,9995,5095,5097,2077K7
28/05/2024-1,14%-1,1196,5098,0096,0198,00426K34
27/05/20240,63%0,6197,6198,0097,5098,48176K13
24/05/20240,52%0,5097,0097,2097,0097,30136K9
23/05/2024-0,53%-0,5196,5097,0195,8097,01116K12
22/05/20240,32%0,3197,0197,0096,9898,49457K25
21/05/20240,21%0,2096,7096,5096,0097,90213K18
20/05/20240,75%0,7296,5096,9395,9296,9387K9
17/05/2024-1,25%-1,2195,7896,9995,0096,99249K19
16/05/2024-3,40%-3,4196,99100,0296,00100,021M84
15/05/20240,45%0,45100,40100,87100,00100,88401K21
14/05/2024-1,03%-1,0499,95100,4399,59100,50240K18
13/05/2024-0,39%-0,40100,99101,61100,00101,61322K23
10/05/20240,18%0,18101,39101,85101,00101,85284K15
09/05/2024-0,20%-0,20101,21101,41101,21102,3081K8
08/05/2024-0,09%-0,09101,41101,80101,41102,86153K13
07/05/2024-0,99%-1,01101,50101,10101,10102,75285K23
06/05/2024-0,48%-0,49102,51101,05101,05102,79255K18
03/05/20241,98%2,00103,00101,00101,00103,12154K11
02/05/2024-0,97%-0,99101,00102,00101,00103,99254K20
30/04/2024-0,83%-0,85101,99102,90101,99103,01297K24
29/04/20240,71%0,73102,8499,0099,00102,84582K38
26/04/2024-0,18%-0,18102,11103,21102,00103,50564K38
25/04/2024--102,29105,10102,29105,20611K27


*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