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: BBAS3

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: bbas3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/09/20240,03%0,0128,7128,9028,6728,98288M28.004
10/09/2024-1,48%-0,4328,7029,0828,5329,14509M31.567
09/09/20241,25%0,3629,1328,8628,7129,13418M20.698
06/09/2024-1,64%-0,4828,7729,2428,7629,29279M22.027
05/09/20240,90%0,2629,2529,0628,9029,27246M20.960
04/09/20241,08%0,3128,9928,7528,7229,19450M32.573
03/09/20240,91%0,2628,6828,4428,3828,77413M33.626
02/09/20241,07%0,3028,4228,3828,1528,54338M29.686
30/08/2024-0,64%-0,1828,1228,2027,9828,27895M33.803
29/08/20240,43%0,1228,3028,1028,0228,56388M30.089
28/08/20240,61%0,1728,1828,0027,8928,20264M24.474
27/08/2024-1,13%-0,3228,0128,3828,0128,38233M21.553
26/08/20240,39%0,1128,3328,2228,1028,45265M18.791
23/08/20240,75%0,2128,2228,1528,1428,49341M22.160
22/08/2024-3,84%-1,1228,0128,6127,8728,61450M34.116
21/08/2024-0,44%-0,1329,1329,3129,0729,34640M31.735
20/08/20240,45%0,1329,2629,1729,0529,30472M38.549
19/08/20242,68%0,7629,1328,4028,3129,17579M44.803
16/08/20240,78%0,2228,3728,3028,2528,58531M35.260
15/08/20240,79%0,2228,1527,9927,9328,44328M33.031
14/08/20241,67%0,4627,9327,4727,4028,15541M55.058
13/08/20241,29%0,3527,4727,2027,1327,53355M37.516
12/08/20242,15%0,5727,1226,6226,5527,12420M50.323
09/08/20241,37%0,3626,5526,3026,2526,63345M34.906
08/08/2024-0,42%-0,1126,1926,1625,3926,37881M78.635
07/08/2024-1,31%-0,3526,3026,8526,1926,95500M49.264
06/08/20241,72%0,4526,6526,4026,3426,81395M34.699
05/08/20240,15%0,0426,2026,0025,6026,33530M36.414
02/08/2024-0,80%-0,2126,1626,5026,0626,59535M30.205
01/08/2024-0,68%-0,1826,3726,6526,2226,72603M41.635
31/07/2024-1,48%-0,4026,5527,0026,5127,05476M43.905
30/07/2024-0,77%-0,2126,9527,1626,8627,19275M25.306
29/07/20240,15%0,0427,1627,2126,9427,21496M22.818
26/07/20240,86%0,2327,1226,8926,7227,16285M21.663
25/07/20240,07%0,0226,8926,8426,7227,05320M21.413
24/07/2024-0,41%-0,1126,8727,0526,8127,08262M30.261
23/07/2024-0,59%-0,1626,9827,1526,9327,22297M27.854
22/07/20240,11%0,0327,1427,1727,0227,31315M23.270
19/07/2024-0,29%-0,0827,1127,1926,9927,43384M27.588
18/07/2024-0,44%-0,1227,1927,3427,1427,63295M23.871
17/07/20241,00%0,2727,3127,1526,9727,39262M28.517
16/07/20240,33%0,0927,0426,9926,9127,14301M25.085
15/07/20240,45%0,1226,9526,8526,6926,99310M23.045
12/07/20241,32%0,3526,8326,5726,4026,83407M27.815
11/07/2024-0,49%-0,1326,4826,6326,3226,84501M33.758
10/07/20241,56%0,4126,6126,3226,2426,62534M48.053
09/07/2024-0,34%-0,0926,2026,2825,9926,28471M48.948
08/07/2024-1,65%-0,4426,2926,6926,1926,69520M49.131
05/07/2024-0,45%-0,1226,7326,8526,5326,87319M36.117
04/07/20240,52%0,1426,8526,9026,6126,97282M18.739
03/07/20240,98%0,2626,7126,5526,4826,88385M31.050
02/07/20240,34%0,0926,4526,4226,3826,56426M25.564
01/07/2024-1,31%-0,3526,3626,7426,3226,80542M53.319
28/06/20240,04%0,0126,7126,7026,4626,74414M31.085
27/06/2024-0,04%-0,0126,7026,7926,4126,82459M33.422
26/06/2024-0,67%-0,1826,7126,9026,4726,90402M25.344
25/06/20240,30%0,0826,8926,8126,6526,95288M22.340
24/06/20240,75%0,2026,8126,6126,5027,04356M27.346
21/06/20240,83%0,2226,6126,4026,2826,62915M32.914
20/06/20240,46%0,1226,3926,3826,2726,63435M33.579
19/06/20240,73%0,1926,2726,0926,0326,34317M25.195
18/06/2024-1,40%-0,3726,0826,3826,0626,45591M73.984
17/06/20240,00%0,0026,4526,4526,2226,48273M30.456
14/06/2024-1,01%-0,2726,4526,5526,3126,66295M26.597
13/06/20240,68%0,1826,7226,6226,5126,80362M27.804
12/06/2024-3,53%-0,9726,5427,3026,4627,30510M51.422
11/06/20241,10%0,3027,5127,3627,2527,60303M28.455
10/06/20240,11%0,0327,2127,2527,1027,35346M38.103
07/06/2024-1,70%-0,4727,1827,5027,0827,68373M42.609
06/06/20241,32%0,3627,6527,3027,2027,72382M53.067
05/06/20240,22%0,0627,2927,2527,1527,40382M43.564
04/06/20240,29%0,0827,2327,1526,9827,25496M57.796
03/06/20240,11%0,0327,1527,1827,0727,39753M81.457
31/05/2024-0,73%-0,2027,1227,3827,1227,50520M41.379
29/05/20240,00%0,0027,3227,4727,1227,47698M76.913
28/05/2024-0,33%-0,0927,3227,5527,2927,62971M29.563
27/05/20241,22%0,3327,4127,1427,0827,47853M26.372
24/05/20240,52%0,1427,0827,0126,8027,14376M39.838
23/05/2024-2,04%-0,5626,9427,5026,7827,56695M45.613
22/05/2024-1,43%-0,4027,5027,8227,4127,92438M32.116
21/05/2024-0,07%-0,0227,9027,9527,8828,13280M24.420
20/05/20240,83%0,2327,9227,6527,6228,05461M42.147
17/05/20240,04%0,0127,6927,7027,5427,82473M28.050
16/05/20240,11%0,0327,6827,8527,6527,96273M24.263
15/05/2024-1,29%-0,3627,6527,7527,3827,79560M39.257
14/05/20240,65%0,1828,0127,8727,8328,07369M32.251
13/05/20240,76%0,2127,8327,6527,6527,97397M40.796
10/05/20241,77%0,4827,6227,3527,3527,75653M43.671
09/05/2024-4,37%-1,2427,1428,2627,0528,291.545M13.379
08/05/20240,32%0,0928,3828,2728,0128,52398M26.198
07/05/2024-0,32%-0,0928,2928,4828,2928,66359M24.495
06/05/20240,57%0,1628,3828,3028,1628,44283M23.973
03/05/20241,84%0,5128,2228,0227,9028,36489M50.978
02/05/20241,06%0,2927,7127,5427,3827,78403M30.302
30/04/2024-0,47%-0,1327,4227,5027,4227,74336M28.505
29/04/20240,00%0,0027,5527,5727,3827,66239M21.696
26/04/20240,62%0,1727,5527,5127,4427,70347M25.033
25/04/2024-0,44%-0,1227,3827,5427,2327,65310M22.890
24/04/2024-0,36%-0,1027,5027,6027,3827,67304M23.939
23/04/20240,77%0,2127,6027,3727,0127,73596M40.246
22/04/2024-1,15%-0,3227,3927,8027,2428,05585M45.512
19/04/2024-0,79%-0,2227,7128,0227,6628,02511M32.931
18/04/2024-0,14%-0,0427,9328,1527,7028,23428M32.375
17/04/20240,21%0,0627,9728,0027,7828,17494M41.381
16/04/2024-50,57%-28,5527,9128,2327,5428,40640M55.445
15/04/2024-0,93%-0,5356,4657,2656,2157,34407M24.487
12/04/2024-1,30%-0,7556,9957,7456,8257,85323M18.596
11/04/20240,24%0,1457,7457,5057,3458,07359M18.745
10/04/2024-1,35%-0,7957,6058,3457,3358,50408M28.809
09/04/20240,85%0,4958,3958,2558,1858,77274M16.273
08/04/20241,56%0,8957,9057,5057,2658,84573M26.731
05/04/20240,42%0,2457,0156,9056,4557,08364M15.453
04/04/20240,67%0,3856,7756,5556,5557,95669M30.060
03/04/20240,39%0,2256,3956,0955,6556,64410M20.806
02/04/20240,16%0,0956,1756,0555,7756,34294M14.250
01/04/2024-0,95%-0,5456,0856,7055,7156,92306M18.113
28/03/20241,16%0,6556,6255,7655,6556,88483M22.033
27/03/20240,07%0,0455,9756,1755,3456,24442M19.127
26/03/20240,54%0,3055,9355,6955,5256,43434M19.786
25/03/20240,40%0,2255,6355,4355,2756,13359M19.590
22/03/2024-0,41%-0,2355,4155,6755,2555,98364M17.285
21/03/2024-1,40%-0,7955,6456,6055,4657,00496M22.717
20/03/20241,07%0,6056,4355,8355,4156,50496M22.185
19/03/2024-0,36%-0,2055,8356,2455,1356,43563M26.729
18/03/2024-2,20%-1,2656,0357,3055,8257,78637M23.830
15/03/20241,02%0,5857,2956,8256,7757,52811M18.582
14/03/2024-0,44%-0,2556,7156,9556,5957,35589M26.826
13/03/2024-1,11%-0,6456,9657,5156,8857,74595M27.304
12/03/20240,65%0,3757,6057,0156,6358,11652M30.855
11/03/2024-1,00%-0,5857,2357,7056,9057,70721M32.947
08/03/2024-0,98%-0,5757,8157,0156,0358,171.143M55.332
07/03/2024-0,95%-0,5658,3858,9458,2559,11435M22.146
06/03/20241,48%0,8658,9458,2258,1059,01366M20.807
05/03/2024--58,0857,8057,6958,37273M19.494


*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
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar