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
10/08/20200,94%0,3234,4334,1233,7534,60333M26.267
07/08/2020-0,70%-0,2434,1134,0033,6034,94632M42.026
06/08/20203,06%1,0234,3533,7633,1434,43621M44.647
05/08/20200,09%0,0333,3333,8132,9033,97475M36.491
04/08/2020-3,06%-1,0533,3033,8833,0134,60697M54.432
03/08/20202,29%0,7734,3534,2433,7835,04829M50.821
31/07/2020-3,51%-1,2233,5834,9033,5734,97702M48.454
30/07/2020-3,20%-1,1534,8035,1234,5235,54807M44.803
29/07/20202,63%0,9235,9535,3835,1535,95467M30.601
28/07/20200,34%0,1235,0334,7034,5535,78604M45.026
27/07/20202,83%0,9634,9133,7033,5435,07820M56.399
24/07/2020-1,16%-0,4033,9534,0033,6534,62587M40.074
23/07/2020-2,41%-0,8534,3535,2634,2135,26493M35.212
22/07/2020-0,82%-0,2935,2035,6534,7135,69479M35.130
21/07/20200,48%0,1735,4935,7535,2736,20687M49.852
20/07/2020-0,39%-0,1435,3235,4934,8735,68560M35.399
17/07/20203,08%1,0635,4634,5034,4735,46600M44.336
16/07/2020-0,84%-0,2934,4034,4134,0834,56346M21.876
15/07/20200,99%0,3434,6934,7034,3935,07513M33.224
14/07/20201,63%0,5534,3533,8333,5034,41488M31.496
13/07/2020-1,00%-0,3433,8034,4533,8034,79488M34.829
10/07/20200,53%0,1834,1433,8933,5534,34482M28.000
09/07/2020-0,38%-0,1333,9634,1833,8134,32383M31.480
08/07/20202,43%0,8134,0933,7133,5234,20598M31.976
07/07/2020-4,01%-1,3933,2834,3033,2834,36781M50.827
06/07/20203,49%1,1734,6734,3634,0734,99660M43.893
03/07/20201,03%0,3433,5033,1232,6833,50272M19.461
02/07/20200,27%0,0933,1633,6333,0034,24670M40.840
01/07/20202,86%0,9233,0732,4232,1833,27561M38.714
30/06/2020-3,86%-1,2932,1533,2132,0233,22821M55.863
29/06/20205,09%1,6233,4432,1731,9433,44602M39.267
26/06/2020-3,60%-1,1931,8232,6531,8232,88476M37.130
25/06/20202,45%0,7933,0132,3432,0833,05619M37.628
24/06/2020-3,91%-1,3132,2233,3431,9133,60794M54.128
23/06/20200,87%0,2933,5333,8033,1034,04547M34.646
22/06/2020-2,06%-0,7033,2434,2133,0034,42509M37.311
19/06/2020-1,34%-0,4633,9434,9033,9035,12698M43.005
18/06/2020-0,29%-0,1034,4034,1833,8035,13653M49.694
17/06/20202,99%1,0034,5033,4433,3634,77648M41.702
16/06/20201,30%0,4333,5034,5033,1034,67784M47.059
15/06/2020-0,84%-0,2833,0732,0031,7033,321.084M67.554
12/06/2020-2,51%-0,8633,3533,0032,8133,88963M64.749
10/06/2020-4,41%-1,5834,2136,3634,2136,41953M65.674
09/06/2020-1,65%-0,6035,7935,5435,1237,081.040M65.956
08/06/20203,38%1,1936,3935,8235,5036,81733M47.290
05/06/20200,74%0,2635,2037,4135,0138,171.286M77.705
04/06/20200,55%0,1934,9434,4333,5235,57829M52.548
03/06/20205,88%1,9334,7534,4733,8435,001.021M72.346
02/06/20203,21%1,0232,8232,6032,2832,90514M39.975
01/06/20203,11%0,9631,8030,7730,5632,15697M51.760
29/05/20200,16%0,0530,8430,5029,7530,85817M57.961
28/05/2020-0,36%-0,1130,7930,6130,2131,46640M49.584
27/05/20200,36%0,1130,9031,6330,5031,63596M56.182
26/05/2020-2,25%-0,7130,7932,5030,2332,93963M61.868
25/05/202010,49%2,9931,5030,0029,8031,50983M65.857
22/05/2020-2,56%-0,7528,5128,8627,9129,15768M66.511
21/05/20207,06%1,9329,2627,6427,4829,29875M54.255
20/05/20202,51%0,6727,3327,0026,7727,64621M42.054
19/05/2020-2,70%-0,7426,6627,2626,6627,78454M39.332
18/05/20204,78%1,2527,4027,1326,6527,78511M40.719
15/05/2020-1,88%-0,5026,1526,5025,8427,08619M51.667
14/05/20204,31%1,1026,6525,0024,7526,80928M80.358
13/05/2020-2,89%-0,7625,5526,6525,2326,85680M58.194
12/05/2020-3,52%-0,9626,3127,4426,2627,55650M55.380
11/05/20200,63%0,1727,2726,9026,8028,13477M41.565
08/05/20203,20%0,8427,1027,1026,8027,71478M37.562
07/05/2020-2,70%-0,7326,2627,4426,0727,45704M77.337
06/05/2020-2,91%-0,8126,9927,9626,7528,13552M51.770
05/05/20200,14%0,0427,8028,0227,5628,55443M33.818
04/05/2020-2,60%-0,7427,7627,3726,9927,76454M48.483
30/04/2020-3,59%-1,0628,5028,3127,8528,78678M51.756
29/04/20201,44%0,4229,5630,0428,7330,21726M58.723
28/04/202013,43%3,4529,1427,2227,1129,251.225M86.892
27/04/20205,72%1,3925,6925,5025,1126,20825M71.172
24/04/2020-13,37%-3,7524,3027,6324,0027,701.853M77.303
23/04/2020-2,81%-0,8128,0529,2027,6129,63623M52.236
22/04/2020-0,45%-0,1328,8628,8928,6329,15584M47.791
20/04/2020-1,99%-0,5928,9929,0028,5229,49514M46.513
17/04/20202,71%0,7829,5829,5529,0330,06550M49.223
16/04/2020-2,87%-0,8528,8030,1028,8030,38607M53.787
15/04/2020-1,85%-0,5629,6529,4829,0030,24497M47.842
14/04/2020-0,10%-0,0330,2130,9430,0031,65551M57.881
13/04/20201,99%0,5930,2429,7628,7030,30530M50.541
09/04/2020-0,27%-0,0829,6530,3429,4630,88529M44.351
08/04/20201,92%0,5629,7329,3028,5830,55591M52.124
07/04/20204,70%1,3129,1729,4529,1730,50645M57.065
06/04/20209,25%2,3627,8627,1526,7428,30594M53.730
03/04/2020-5,63%-1,5225,5026,8525,0026,89484M58.748
02/04/20201,16%0,3127,0226,9526,3127,80427M50.100
01/04/2020-4,23%-1,1826,7126,9026,0527,28528M57.449
31/03/2020-3,79%-1,1027,8929,2027,4329,50538M48.697
30/03/20202,66%0,7528,9928,9028,3129,46455M35.076
27/03/2020-7,38%-2,2528,2428,7828,0229,50596M63.103
26/03/20205,03%1,4630,4929,3429,2831,67781M72.721
25/03/202012,00%3,1129,0325,9325,7330,57708M61.878
24/03/202017,13%3,7925,9224,2023,8026,48657M61.143
23/03/2020-10,04%-2,4722,1325,0021,9125,00604M70.327
20/03/2020-3,79%-0,9724,6027,0024,3327,90779M84.406
19/03/2020-3,91%-1,0425,5725,5023,3427,691.063M518
18/03/2020-16,50%-5,2626,6129,1725,3030,161.040M92.507
17/03/20204,84%1,4731,8731,4030,0533,29859M82.845
16/03/2020-16,69%-6,0930,4030,5029,5532,80963M1.463
13/03/202016,77%5,2436,4936,2431,7137,671.418M171
12/03/2020-13,65%-4,9431,2529,2026,5631,95927M76.047
11/03/2020-8,63%-3,4236,1938,6034,2338,82915M62.571
10/03/20205,26%1,9839,6139,5237,6340,691.264M79.855
09/03/2020-11,04%-4,6737,6338,4536,3040,19956M88.225
06/03/2020-1,88%-0,8142,3041,8041,2442,72800M57.829
05/03/2020-5,91%-2,7143,1145,2642,3045,571.131M51.789
04/03/20200,11%0,0545,8246,4545,0046,69878M37.315
03/03/2020-2,93%-1,3845,7746,7145,1147,36994M49.847
02/03/20200,62%0,2947,1546,8246,3047,49620M40.766
28/02/20202,34%1,0746,8646,1544,5546,861.213M66.683
27/02/20201,24%0,5645,7944,8044,3847,591.458M56.012
26/02/2020-8,11%-3,9945,2346,6045,1546,62698M48.135
21/02/20200,08%0,0449,2248,8148,3349,22314M19.407
20/02/2020-1,03%-0,5149,1850,0048,6850,05592M28.325
19/02/20200,24%0,1249,6949,5049,1550,33556M34.243
18/02/20200,96%0,4749,5748,9648,7049,90440M31.079
17/02/2020-1,50%-0,7549,1050,0849,1050,24334M18.324
14/02/2020-1,91%-0,9749,8550,8849,5750,96503M27.983
13/02/2020-1,55%-0,8050,8251,3550,4551,54704M34.508
12/02/20200,58%0,3051,6251,8750,6752,36855M31.593
11/02/20204,50%2,2151,3249,9249,6851,65927M44.339
10/02/2020-0,99%-0,4949,1149,7148,8849,99384M21.649
07/02/20200,10%0,0549,6049,5549,2650,32388M22.621
06/02/2020-1,69%-0,8549,5551,0049,2551,05481M25.150
05/02/20204,46%2,1550,4049,2049,1051,291.197M49.089
04/02/2020-1,09%-0,5348,2549,2948,2549,60574M34.796
03/02/20200,49%0,2448,7848,5548,0149,14498M32.654
31/01/2020-2,53%-1,2648,5449,1148,2249,12785M29.043
30/01/20200,69%0,3449,8048,7048,3749,99613M32.458
29/01/2020-2,46%-1,2549,4651,0049,3651,38419M25.413
28/01/2020--50,7150,8050,0851,15388M24.507


*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


© 2017-2020 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