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: 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
23/04/20241,43%1,44102,45102,05101,80103,89401K33
22/04/20242,15%2,13101,0199,0099,00101,01389K31
19/04/2024-1,12%-1,1298,88100,9998,22100,99367K23
18/04/20240,83%0,82100,00100,0099,49101,00330K29
17/04/2024-1,80%-1,8299,18101,0099,18103,12292K25
16/04/2024-0,49%-0,50101,00102,0094,02102,00632K59
15/04/2024-2,95%-3,09101,50104,99101,50104,99195K18
12/04/2024-1,33%-1,41104,59106,96104,59106,96221K18
11/04/2024-0,45%-0,48106,00104,63104,63106,00148K13
10/04/20240,45%0,48106,48106,50105,70106,50212K20
09/04/20240,01%0,01106,00107,00105,21107,00361K17
08/04/20243,59%3,67105,99103,00102,40105,99437K35
05/04/20241,01%1,02102,32101,50101,00102,32112K11
04/04/20240,81%0,81101,30101,65101,30101,65111K6
03/04/2024-1,70%-1,74100,49102,69100,00102,69403K33
02/04/20240,03%0,03102,23102,20100,00102,23313K24
01/04/20241,19%1,20102,20101,00101,00103,00184K18
28/03/20240,49%0,49101,00101,97100,00102,00284K23
27/03/20241,55%1,53100,5199,4599,11102,00790K58
26/03/20240,39%0,3898,9898,0097,0099,11383K24
25/03/20240,09%0,0998,6098,6098,6098,6030K3
22/03/20240,01%0,0198,5198,4798,0099,04375K26
21/03/20242,68%2,5798,5095,9695,9398,97635K54
20/03/20240,99%0,9495,9395,0093,7095,93123K13
19/03/20240,03%0,0394,9995,0093,5495,00189K16
18/03/20240,04%0,0494,9694,9994,0094,99227K19
15/03/20246,65%5,9294,9289,1989,1994,92617K53
14/03/20240,19%0,1789,0089,0088,3889,69240K23
13/03/20240,37%0,3388,8389,5087,0489,50710K43
12/03/20240,48%0,4288,5090,4788,1990,47631K45
11/03/2024-3,42%-3,1288,0890,5188,0890,55448K34
08/03/20240,75%0,6891,2090,9089,2191,20877K65
07/03/20240,70%0,6390,5290,0089,4690,53162K16
06/03/20240,22%0,2089,8989,6889,0090,50439K35
05/03/20240,78%0,6989,6989,9889,3089,9827K3
04/03/2024-1,11%-1,0089,0090,0688,1190,59427K41
01/03/2024-1,35%-1,2390,0091,2589,0091,26468K48
29/02/20240,09%0,0891,2391,5990,1491,59263K29
28/02/20240,74%0,6791,1590,5290,1291,1582K9
27/02/20240,20%0,1890,4890,3089,5791,44244K25
26/02/2024-0,19%-0,1790,3090,7890,0090,78163K17
23/02/2024-1,11%-1,0290,4790,3189,7590,84235K22
22/02/20242,12%1,9091,4989,6589,0091,49153K15
21/02/20240,12%0,1189,5989,4389,0089,59170K17
20/02/20240,04%0,0489,4889,0088,6789,68294K28
19/02/20241,29%1,1489,4488,2988,2989,44106K10
16/02/20240,78%0,6888,3087,8087,7888,91300K28
15/02/2024-1,44%-1,2887,6289,7187,6289,71194K21
14/02/2024-0,67%-0,6088,9089,5088,5290,09152K15
09/02/20240,11%0,1089,5089,1788,2889,50205K21
08/02/2024-0,67%-0,6089,4091,4188,6491,41304K28
07/02/20240,00%0,0090,0090,0389,1090,41404K34
06/02/20240,00%0,0090,0089,0888,5090,79412K42
05/02/2024-0,83%-0,7590,0090,5089,0190,5099K10
02/02/20240,40%0,3690,7590,1390,1391,00145K11
01/02/20240,00%0,0090,3990,3990,3990,399K1
31/01/20240,22%0,2090,3990,4090,0990,4063K7
30/01/2024-0,67%-0,6190,1990,6090,0091,1690K10
29/01/2024-0,57%-0,5290,8091,0090,5091,00136K11
26/01/20240,25%0,2391,3291,0991,0091,32118K11
25/01/2024-1,11%-1,0291,0992,0090,2392,11653K53
24/01/20240,00%0,0092,1191,2990,2192,11547K46
23/01/20240,12%0,1192,1192,0190,2092,11445K39
22/01/20240,36%0,3392,0091,6791,0192,21101K10
19/01/2024-1,43%-1,3391,6793,9491,0393,94267K19
18/01/2024-0,36%-0,3493,0093,3492,7093,79103K10
17/01/20241,21%1,1293,3492,4492,4493,3493K9
16/01/20240,74%0,6892,2291,8791,5092,30193K14
15/01/2024-0,08%-0,0791,5491,6191,1392,10156K13
12/01/2024-1,48%-1,3891,6192,8091,6193,15203K11
11/01/20241,01%0,9392,9993,0092,9993,0019K2
10/01/2024-1,07%-1,0092,0693,4992,0393,49203K11
09/01/2024-0,79%-0,7493,0694,0093,0694,33244K20
08/01/2024-0,76%-0,7293,8094,3093,2094,80262K22
05/01/20240,07%0,0794,5295,0094,0095,00113K10
04/01/2024-0,57%-0,5494,4595,0094,4095,75123K9
03/01/20240,09%0,0994,9995,3193,3595,31189K16
02/01/2024-0,11%-0,1094,9095,5094,2195,5076K8
28/12/20230,01%0,0195,0095,9994,0395,99218K15
27/12/20231,05%0,9994,9994,0094,0095,15189K17
26/12/20232,01%1,8594,0092,1792,1794,00196K15
22/12/20231,82%1,6592,1590,7090,7092,16101K11
21/12/2023-0,33%-0,3090,5091,4989,0092,65274K27
20/12/20232,48%2,2090,8088,7988,7790,80243K24
19/12/20230,70%0,6288,6088,1587,8588,60379K25
18/12/20230,89%0,7887,9887,2086,6487,98734K58
15/12/2023-0,30%-0,2687,2087,7386,5487,73140K16
14/12/20230,55%0,4887,4687,2786,0087,66547K42
13/12/20233,26%2,7586,9884,4084,0086,98238K21
12/12/20232,22%1,8384,2382,3982,3984,23174K20
11/12/20231,75%1,4282,4080,3180,3082,40246K28
08/12/2023-0,02%-0,0280,9881,0080,8081,0040K5
07/12/2023-0,55%-0,4581,0081,5380,5181,53162K16
06/12/2023-0,31%-0,2581,4581,7081,2581,97147K13
05/12/2023-0,20%-0,1681,7081,8681,4081,8698K9
04/12/20230,61%0,5081,8681,6980,6681,86114K13
01/12/20230,21%0,1781,3681,2081,2082,1782K10
30/11/20231,03%0,8381,1980,6980,0081,1997K10
29/11/2023-0,38%-0,3180,3678,5478,5380,58200K21
28/11/20230,86%0,6980,6779,8678,2980,67484K55
27/11/20230,35%0,2879,9879,6679,2379,99128K11
24/11/20230,39%0,3179,7079,4078,8379,70270K26
23/11/2023-2,40%-1,9579,3981,0079,3781,40416K42
22/11/20230,54%0,4481,3481,9381,3481,9324K3
21/11/2023-2,88%-2,4080,9083,0080,9083,00528K24
20/11/20230,00%0,0083,3083,3082,1783,30314K30
17/11/20230,62%0,5183,3082,9082,2383,53224K15
16/11/2023-1,03%-0,8682,7983,9081,8884,76863K62
14/11/20230,06%0,0583,6583,6182,0084,90540K56
13/11/2023-0,48%-0,4083,6084,0082,3084,00192K19
10/11/20230,84%0,7084,0083,7883,7885,00286K21
09/11/20230,36%0,3083,3084,2981,5084,48334K33
08/11/20232,57%2,0883,0081,0080,9583,0074K7
07/11/20230,70%0,5680,9280,7879,8781,09185K21
06/11/20230,48%0,3880,3678,8878,5080,4796K12
03/11/20231,27%1,0079,9880,9678,5180,96167K20
01/11/2023-0,67%-0,5378,9879,8078,4079,80253K26
31/10/2023-1,84%-1,4979,5181,0078,1581,50278K30
30/10/20230,01%0,0181,0081,8979,1181,89169K18
27/10/20233,83%2,9980,9982,2379,0082,23152K17
26/10/20231,30%1,0078,0077,0176,0078,30372K32
25/10/2023-2,75%-2,1877,0077,2372,0079,201M129
24/10/2023-4,49%-3,7279,1883,0079,1884,891M107
23/10/2023-4,59%-3,9982,9086,9082,9086,981M82
20/10/2023-1,81%-1,6086,8988,4986,4988,49340K35
19/10/2023-0,51%-0,4588,4989,9088,2189,90177K20
18/10/20230,24%0,2188,9487,7586,9488,94176K19
17/10/2023-0,29%-0,2688,7387,9287,6989,00212K17
16/10/2023-0,03%-0,0388,9989,8388,9389,90259K17
13/10/20230,02%0,0289,0289,4888,6289,48356K31
11/10/20230,00%0,0089,0089,9888,2389,98133K13
10/10/20230,00%0,0089,0089,0088,0089,69196K20
09/10/2023-1,11%-1,0089,0090,0787,5190,50409K33
06/10/2023--90,0089,3988,5390,00251K26


*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. (v4.0.8)
www.ibovx.com.br


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