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
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
05/03/20240,69%0,4058,0857,8057,6958,37273M19.494
04/03/2024-0,41%-0,2457,6858,0257,4758,21375M18.255
01/03/20240,10%0,0657,9257,9557,8358,36297M22.194
29/02/2024-1,51%-0,8957,8658,7557,7058,92593M20.550
28/02/20240,20%0,1258,7558,5858,4159,14363M17.099
27/02/20241,21%0,7058,6358,1958,0058,75408M20.628
26/02/20240,96%0,5557,9357,4157,2558,19389M17.012
23/02/2024-1,24%-0,7257,3858,1357,1458,26591M26.207
22/02/2024-2,25%-1,3458,1058,6957,9258,76577M29.350
21/02/20240,24%0,1459,4459,3259,0659,591.355M25.993
20/02/20240,64%0,3859,3058,8658,7459,911.093M34.641
19/02/20241,81%1,0558,9257,9257,6059,05534M27.529
16/02/2024-0,84%-0,4957,8758,5857,4158,80549M21.066
15/02/20240,02%0,0158,3658,3558,0158,59467M29.921
14/02/20241,35%0,7858,3557,3657,0858,38498M26.340
09/02/2024-1,66%-0,9757,5758,5055,3058,581.378M57.239
08/02/2024-1,51%-0,9058,5459,4658,2659,73623M26.341
07/02/2024-0,27%-0,1659,4459,5758,6759,80485M25.366
06/02/20242,16%1,2659,6058,4258,4059,73491M28.013
05/02/20241,07%0,6258,3457,7357,3558,34438M25.728
02/02/2024-0,03%-0,0257,7257,7057,1457,87430M29.214
01/02/20242,29%1,2957,7456,4556,3057,74649M29.500
31/01/20240,39%0,2256,4556,4056,1256,84370M19.063
30/01/2024-0,51%-0,2956,2356,4955,9556,50333M23.050
29/01/2024-0,79%-0,4556,5256,9656,0657,03318M16.226
26/01/20240,69%0,3956,9756,6456,5556,99466M18.474
25/01/2024-0,12%-0,0756,5856,7556,5357,00340M16.613
24/01/20240,19%0,1156,6556,6856,4457,04378M19.536
23/01/20241,78%0,9956,5455,8155,5556,59566M23.062
22/01/2024-0,66%-0,3755,5556,0755,3656,13364M20.792
19/01/20241,05%0,5855,9255,5355,2856,35706M24.795
18/01/2024-1,16%-0,6555,3456,0555,2656,11407M24.938
17/01/20240,20%0,1155,9955,8155,6356,10541M36.496
16/01/2024-0,57%-0,3255,8855,9655,7756,47502M32.064
15/01/20241,96%1,0856,2055,1055,0056,20469M25.550
12/01/20240,58%0,3255,1254,8054,3155,20278M15.663
11/01/20240,68%0,3754,8054,4054,2254,85368M17.097
10/01/2024-0,17%-0,0954,4354,1754,1754,67269M15.639
09/01/2024-1,50%-0,8354,5255,0954,2855,15420M21.999
08/01/20240,86%0,4755,3555,0554,7855,48500M16.325
05/01/20241,20%0,6554,8854,1854,0055,13449M14.592
04/01/2024-1,06%-0,5854,2354,7554,1254,90441M15.394
03/01/20240,09%0,0554,8154,6854,5055,07446M18.264
02/01/2024-1,14%-0,6354,7655,1254,4555,28448M24.820
28/12/20230,97%0,5355,3954,8654,6955,39322M11.071
27/12/2023-0,15%-0,0854,8654,8054,5854,97185M13.491
26/12/20230,92%0,5054,9454,4454,3054,96218M12.200
22/12/20230,28%0,1554,4454,5054,0754,62397M17.478
21/12/20230,15%0,0854,2954,8053,8954,80543M17.868
20/12/2023-1,17%-0,6454,2154,8554,0655,00426M19.224
19/12/20230,37%0,2054,8554,5754,3054,92423M22.342
18/12/20230,07%0,0454,6554,6754,1755,03423M21.541
15/12/20232,40%1,2854,6153,2552,8254,61984M34.465
14/12/20230,66%0,3553,3353,5052,4053,56978M37.707
13/12/20230,91%0,4852,9852,4751,6453,26946M44.836
12/12/2023-3,56%-1,9452,5053,8052,4153,80664M32.291
11/12/2023-0,02%-0,0154,4454,4554,0754,71312M15.811
08/12/20231,08%0,5854,4553,9053,6654,60564M22.053
07/12/20231,62%0,8653,8753,0053,0053,89309M15.740
06/12/2023-2,14%-1,1653,0154,3852,9054,48470M28.449
05/12/20230,00%0,0054,1754,1654,0154,54318M16.873
04/12/2023-0,39%-0,2154,1754,3053,9654,81378M19.683
01/12/20230,20%0,1154,3854,3553,8854,80514M31.712
30/11/20232,92%1,5454,2752,7352,7354,38955M40.660
29/11/20230,15%0,0852,7352,7752,3653,05554M28.023
28/11/20231,45%0,7552,6551,9751,9652,80516M31.356
27/11/20231,84%0,9451,9051,1551,0751,98585M31.910
24/11/2023-0,12%-0,0650,9651,0750,7051,28225M15.356
23/11/20230,33%0,1751,0250,8050,8051,48211M12.517
22/11/2023-0,86%-0,4450,8550,6050,6051,36413M22.494
21/11/20230,71%0,3651,2950,9350,7751,42528M41.279
20/11/20230,53%0,2750,9350,9450,2951,30383M26.251
17/11/20230,76%0,3850,6650,2850,2250,96618M33.685
16/11/2023-0,02%-0,0150,2850,3049,8650,48859M50.106
14/11/20230,48%0,2450,2950,1849,9750,94951M51.261
13/11/2023--50,0550,1049,8350,29241M14.410


*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. (v4.1.6)
www.ibovx.com.br


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