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
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
06/10/20230,00%0,0090,0089,3988,5390,00251K26
05/10/20230,00%0,0090,0090,0089,1090,50260K25
04/10/20230,02%0,0290,0090,0089,6390,00153K11
03/10/20230,03%0,0389,9889,8488,3091,50351K30
02/10/20231,25%1,1189,9588,8187,9189,95470K42
29/09/20232,11%1,8488,8487,8987,8988,88133K15
28/09/20233,57%3,0087,0084,1984,1987,50172K16
27/09/20230,11%0,0984,0082,9982,2684,00326K21
26/09/2023-0,13%-0,1183,9184,3082,5784,63375K39
25/09/2023-0,90%-0,7684,0284,7783,0185,10546K34
22/09/20231,36%1,1484,7883,9983,2084,78218K20
21/09/2023-0,43%-0,3683,6484,1282,9984,19468K42
20/09/20231,82%1,5084,0083,1882,5084,71427K36
19/09/20232,02%1,6382,5080,9080,9082,51591K37
18/09/20232,37%1,8780,8779,0079,0080,87992K36
15/09/20230,50%0,3979,0078,0078,0079,00934K41
14/09/20230,33%0,2678,6178,6977,8578,69157K19
13/09/20230,45%0,3578,3577,6077,6078,70929K29
12/09/20230,66%0,5178,0077,4577,3978,93499K31
11/09/20231,96%1,4977,4976,5076,0077,49299K21
08/09/20231,12%0,8476,0075,1674,5376,00323K27
06/09/20230,37%0,2875,1674,8774,5075,29344K26
05/09/2023-0,03%-0,0274,8874,8773,5175,40434K31
04/09/20232,67%1,9574,9073,2072,9574,90371K32
01/09/2023-0,25%-0,1872,9573,0571,7273,59437K40
31/08/20231,58%1,1473,1371,9971,9973,14356K33
30/08/20230,47%0,3471,9971,3071,3071,99215K22
29/08/20231,92%1,3571,6570,2970,0071,68504K47
28/08/20230,29%0,2070,3070,0769,4070,30266K25
25/08/20230,50%0,3570,1069,8269,8270,10126K15
24/08/2023-0,21%-0,1569,7569,9069,7569,9170K10
23/08/20230,60%0,4269,9069,4969,1570,00160K16
22/08/20230,03%0,0269,4869,3069,1369,4876K10
21/08/20231,25%0,8669,4669,2968,2469,46283K34
18/08/2023-0,09%-0,0668,6068,9267,8168,95425K30
17/08/2023-0,82%-0,5768,6669,8864,0069,88981K102
16/08/20230,33%0,2369,2368,9868,6869,56435K45
15/08/2023-0,36%-0,2569,0069,7368,2269,73337K44
14/08/2023-0,43%-0,3069,2569,6868,6969,68214K23
11/08/20230,38%0,2669,5569,4068,4069,55248K31
10/08/2023-1,42%-1,0069,2970,0069,2070,21424K48
09/08/20230,41%0,2970,2968,9868,9870,29202K25
08/08/20230,03%0,0270,0068,4768,4770,00243K21
07/08/2023-0,03%-0,0269,9869,7469,1569,98160K21
04/08/2023-0,21%-0,1570,0070,1969,9170,20168K24
03/08/20230,54%0,3870,1570,4369,6670,43105K15
02/08/2023-0,27%-0,1969,7769,0369,0370,17265K37
01/08/2023-0,03%-0,0269,9669,1268,8069,96132K17
31/07/20231,27%0,8869,9869,6368,6069,99450K55
28/07/2023-0,36%-0,2569,1068,3766,8069,10874K88
27/07/20230,95%0,6569,3569,0469,0469,3569K10
26/07/20230,29%0,2068,7068,8968,7068,9041K6
25/07/2023-1,85%-1,2968,5070,1068,5070,10726K89
24/07/2023-0,58%-0,4169,7970,3069,7970,36483K39
21/07/20230,72%0,5070,2069,7069,7070,2098K11
20/07/20230,40%0,2869,7069,8569,7069,85105K10
19/07/2023-0,80%-0,5669,4269,8069,4269,95251K11
18/07/20230,40%0,2869,9869,9969,5269,99167K17
17/07/2023-0,57%-0,4069,7069,9469,7070,43196K25
14/07/2023-1,14%-0,8170,1070,0168,0070,17291K27
13/07/20231,08%0,7670,9170,1669,7471,40373K41
12/07/2023-0,20%-0,1470,1571,0070,0071,85211K19
11/07/20230,04%0,0370,2971,4769,8871,67274K23
10/07/20230,14%0,1070,2670,9870,2070,98190K23
07/07/20230,17%0,1270,1670,7570,0070,75372K35
06/07/20230,16%0,1170,0470,2070,0170,20133K16
05/07/2023-0,53%-0,3769,9370,2469,9370,2456K4
04/07/2023-0,30%-0,2170,3070,0169,7570,57315K29
03/07/2023-0,61%-0,4370,5171,3970,0271,69369K32
30/06/20230,94%0,6670,9470,5870,0070,94275K32
29/06/20230,11%0,0870,2870,5570,0870,62176K21
28/06/20230,65%0,4570,2070,6469,6070,64231K20
27/06/20230,03%0,0269,7570,0069,7570,79575K47
26/06/20231,04%0,7269,7369,3569,2270,18328K33
23/06/20231,10%0,7569,0168,2668,0369,10165K15
22/06/20230,38%0,2668,2668,0168,0069,03350K36
21/06/20230,22%0,1568,0067,9967,9968,41279K19
20/06/20230,31%0,2167,8568,0667,7268,06129K9
19/06/2023-0,24%-0,1667,6467,4966,5268,15350K33
16/06/20230,43%0,2967,8067,7967,7968,1875K11
15/06/2023-0,71%-0,4867,5168,0067,5168,79123K15
14/06/20230,00%0,0067,9967,8567,2967,99122K14
13/06/20230,12%0,0867,9968,5367,9968,53226K5
12/06/2023-1,05%-0,7267,9168,1767,9168,5782K12
09/06/20230,94%0,6468,6368,2768,0968,63301K21
07/06/2023-0,03%-0,0267,9968,0067,8968,3482K12
06/06/2023-0,19%-0,1368,0168,0067,9068,49225K27
05/06/20230,21%0,1468,1468,3667,5168,36211K24
02/06/20230,00%0,0068,0067,9067,4368,30129K19
01/06/2023-1,09%-0,7568,0066,3066,3068,50129K15
31/05/20231,54%1,0468,7566,9066,9068,81102K13
30/05/2023-1,53%-1,0567,7168,9767,7168,9741K6
29/05/20232,15%1,4568,7667,8267,8268,83109K15
26/05/2023-1,35%-0,9267,3168,0067,3168,63115K16
25/05/20230,35%0,2468,2368,0067,7068,7768K10
24/05/20230,59%0,4067,9967,7967,4967,99115K11
23/05/20231,43%0,9567,5967,9167,1667,9161K9
22/05/2023-1,70%-1,1566,6467,7966,6468,84169K25
19/05/2023--67,7967,0564,5068,68389K48


*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

© 2017-2023 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