papéis
login
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
09/04/20210,27%0,0829,1929,1129,0829,68628M35.339
08/04/2021-0,85%-0,2529,1129,5229,0029,59529M36.999
07/04/2021-0,64%-0,1929,3629,5229,2429,94584M35.503
06/04/2021-1,20%-0,3629,5529,9829,4530,10415M34.146
05/04/2021-0,13%-0,0429,9130,1629,6230,35379M25.945
01/04/2021-1,64%-0,5029,9530,7729,9030,80393M41.453
31/03/2021-0,88%-0,2730,4530,6530,2330,74385M25.058
30/03/20213,09%0,9230,7229,6429,6130,78529M35.325
29/03/20210,47%0,1429,8029,6129,3030,07432M32.039
26/03/20210,34%0,1029,6629,6029,2129,92430M28.407
25/03/20211,44%0,4229,5629,2029,0129,84525M34.336
24/03/2021-1,82%-0,5429,1429,8829,1030,29543M37.182
23/03/2021-3,61%-1,1129,6830,7729,6830,78648M39.932
22/03/20210,29%0,0930,7930,5230,2331,05380M26.805
19/03/20210,85%0,2630,7030,1729,8530,93844M44.971
18/03/2021-0,85%-0,2630,4430,7130,4131,41671M46.353
17/03/20212,78%0,8330,7029,6529,5430,95673M73.500
16/03/20210,27%0,0829,8729,8929,2629,92549M43.179
15/03/2021-0,70%-0,2129,7929,8029,6030,18436M25.464
12/03/2021-0,17%-0,0530,0029,8029,6630,12368M25.185
11/03/20210,50%0,1530,0530,3029,5730,62642M45.095
10/03/20213,14%0,9129,9029,1828,6629,91608M40.189
09/03/2021-0,72%-0,2128,9929,4728,8529,95676M58.287
08/03/2021-4,58%-1,4029,2029,9929,0730,77738M71.572
05/03/20211,86%0,5630,6030,1530,0531,04707M63.038
04/03/20213,62%1,0530,0429,2129,1030,47718M53.427
03/03/20210,21%0,0628,9928,8028,0129,68774M68.193
02/03/20213,84%1,0728,9327,4527,0229,391.032M87.331
01/03/2021-0,68%-0,1927,8628,6527,7228,79786M62.376
26/02/2021-4,92%-1,4528,0529,6127,9129,841.334M3.537
25/02/2021-2,67%-0,8129,5030,4429,3231,08826M50.813
24/02/2021-0,39%-0,1230,3130,7529,7730,88626M45.049
23/02/20215,55%1,6030,4329,6029,5230,781.444M80
22/02/2021-11,65%-3,8028,8329,5028,5629,862.964M27.567
19/02/2021-1,89%-0,6332,6333,1232,5333,41899M47.937
18/02/2021-0,30%-0,1033,2633,3633,0333,63572M41.732
17/02/2021-1,16%-0,3933,3633,6933,3333,83455M22.585
12/02/2021-0,56%-0,1933,7533,7633,2034,14597M36.394
11/02/20210,38%0,1333,9434,0033,7634,36338M23.401
10/02/2021-1,37%-0,4733,8134,2833,7534,48483M33.589
09/02/20211,21%0,4134,2833,7733,6534,50522M26.587
08/02/2021-0,27%-0,0933,8733,9433,6034,25395M27.788
05/02/2021-0,67%-0,2333,9634,2833,8034,48434M34.090
04/02/2021-0,41%-0,1434,1934,6034,0234,72346M24.098
03/02/20210,79%0,2734,3334,3034,1834,74361M29.029
02/02/2021-0,67%-0,2334,0634,7633,8435,10679M55.491
01/02/20211,27%0,4334,2934,3233,8334,50573M59.001
29/01/2021-1,97%-0,6833,8634,1033,6534,67596M38.160
28/01/20212,83%0,9534,5433,5733,4834,95722M48.504
27/01/20212,44%0,8033,5932,7332,5234,03836M55.236
26/01/2021-2,67%-0,9032,7933,9632,6134,24895M93.658
22/01/2021-1,43%-0,4933,6933,6233,2433,82684M47.825
21/01/2021-1,01%-0,3534,1834,5533,7334,81795M52.149
20/01/2021-2,24%-0,7934,5335,4934,5135,58788M48.580
19/01/2021-1,70%-0,6135,3236,3035,0436,33691M42.104
18/01/2021-1,02%-0,3735,9336,6635,8137,03866M48.342
15/01/2021-3,10%-1,1636,3037,2036,3037,451.072M57.005
14/01/2021-0,24%-0,0937,4637,7636,8438,151.483M85.238
13/01/2021-4,94%-1,9537,5539,5037,2439,701.329M62.570
12/01/20210,92%0,3639,5039,6638,8939,79611M49.960
11/01/2021-1,63%-0,6539,1439,5538,8039,90663M33.461
08/01/20210,58%0,2339,7939,8539,2940,56646M31.335
07/01/20214,13%1,5739,5638,1237,9239,70856M50.581
06/01/20212,12%0,7937,9937,5337,3838,73784M41.968
05/01/2021-1,04%-0,3937,2037,4536,7037,45591M40.536
04/01/2021-3,12%-1,2137,5939,2337,5039,29527M34.401
30/12/2020-0,82%-0,3238,8039,2838,6639,35335M17.074
29/12/2020-0,58%-0,2339,1239,5038,9539,60286M22.758
28/12/20201,10%0,4339,3539,3239,2039,55298M30.068
23/12/20201,65%0,6338,9238,5738,2739,18356M19.373
22/12/20201,32%0,5038,2938,1438,0038,86413M25.005
21/12/2020-3,35%-1,3137,7938,1137,6738,48713M42.905
18/12/2020-0,74%-0,2939,1039,2938,9039,63489M23.548
17/12/20200,10%0,0439,3939,3738,9139,77453M29.794
16/12/20200,92%0,3639,3539,2238,2439,791.034M54.876
15/12/20201,27%0,4938,9938,8038,7139,50597M46.495
14/12/20200,03%0,0138,5038,5938,4039,33964M63.436
11/12/20201,74%0,6638,4937,4037,1738,73957M66.192
10/12/20205,20%1,8737,8336,2536,2338,00981M52.487
09/12/2020-1,37%-0,5035,9636,6235,9436,90466M26.260
08/12/2020-0,11%-0,0436,4636,5236,0637,58701M37.663
07/12/20201,45%0,5236,5035,8135,6137,27881M39.645
04/12/20202,10%0,7435,9835,6035,2235,98504M26.962
03/12/20200,86%0,3035,2434,9934,8835,88765M46.377
02/12/20200,43%0,1534,9434,7934,5535,33428M30.463
01/12/20202,75%0,9334,7934,5334,3435,37677M41.472
30/11/2020-2,17%-0,7533,8634,5033,7534,58661M46.365
27/11/2020-0,49%-0,1734,6134,8934,5035,31336M24.793
26/11/2020-1,58%-0,5634,7835,0734,4135,19318M18.589
25/11/2020-0,28%-0,1035,3435,4034,6535,63480M39.223
24/11/20202,67%0,9235,4434,7434,7436,06803M50.003
23/11/20200,79%0,2734,5234,5634,3135,07607M33.274
20/11/2020-1,07%-0,3734,2534,5933,9034,80425M28.639
19/11/20200,99%0,3434,6234,2033,9935,10730M49.323
18/11/20200,23%0,0834,2834,0733,7834,65686M40.247
17/11/20200,88%0,3034,2033,6233,4034,41636M35.241
16/11/20202,57%0,8533,9033,5633,4534,25788M47.406
13/11/20200,98%0,3233,0532,9932,4033,17570M46.574
12/11/2020-4,19%-1,4332,7333,9932,3834,13826M53.102
11/11/2020-0,61%-0,2134,1634,3333,3634,77926M58.840
10/11/20205,11%1,6734,3732,7732,7334,821.434M69.461
09/11/20207,25%2,2132,7032,1332,0032,961.102M67.241
06/11/2020-0,65%-0,2030,4930,5030,1830,66391M30.271
05/11/20201,22%0,3730,6930,6530,4431,13575M32.965
04/11/20200,73%0,2230,3230,4130,0730,85417M30.732
03/11/20201,01%0,3030,1030,4229,9030,76517M39.249
30/10/2020-3,75%-1,1629,8030,6929,6130,87661M45.679
29/10/2020-0,58%-0,1830,9631,1230,0431,30598M43.266
28/10/2020-5,00%-1,6431,1431,9531,1032,04485M33.379
27/10/2020-2,15%-0,7232,7833,7932,5434,10508M30.655
26/10/2020-0,09%-0,0333,5033,3432,8633,83480M27.364
23/10/2020-0,36%-0,1233,5333,6733,3334,29645M39.815
22/10/20204,34%1,4033,6532,1132,0533,68996M52.383
21/10/20200,75%0,2432,2531,9431,8032,47522M40.232
20/10/20204,61%1,4132,0130,9230,9232,04685M39.120
19/10/20201,09%0,3330,6030,4230,3131,17480M30.861
16/10/2020-2,54%-0,7930,2730,9130,2531,02384M32.943
15/10/20200,68%0,2131,0630,4530,2231,44395M33.314
14/10/2020-0,64%-0,2030,8531,1130,8531,53322M20.869
13/10/20200,03%0,0131,0531,0830,6831,43335M28.219
09/10/2020-0,67%-0,2131,0431,1130,6331,67432M36.609
08/10/20204,83%1,4431,2529,9129,6531,49561M44.236
07/10/2020-0,73%-0,2229,8130,2029,7330,44372M29.126
06/10/2020-0,66%-0,2030,0330,5129,8830,80326M25.468
05/10/20201,75%0,5230,2329,9029,3430,38376M31.625
02/10/2020-0,27%-0,0829,7129,4129,3130,74510M35.820
01/10/20200,57%0,1729,7929,8229,1629,90355M28.677
30/09/2020-0,47%-0,1429,6229,9929,4730,11422M34.952
29/09/2020-2,46%-0,7529,7630,4629,7530,68553M39.191
28/09/20200,69%0,2130,5130,7030,1231,77948M68.142
25/09/2020-0,39%-0,1230,3030,2429,9730,48282M22.906
24/09/20200,80%0,2430,4230,1829,9130,90487M34.257
23/09/2020-2,08%-0,6430,1830,8530,0730,94389M32.562
22/09/2020--30,8230,8530,6831,68333M26.951


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito