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
30/06/20220,91%0,3033,3832,6532,2433,58613M34.903
29/06/2022-0,51%-0,1733,0833,2332,9233,58269M25.529
28/06/20220,36%0,1233,2533,4032,8833,91403M24.962
27/06/20222,06%0,6733,1332,4632,3733,19311M31.036
24/06/2022-0,58%-0,1932,4632,8732,1032,98296M26.867
23/06/2022-0,64%-0,2132,6532,9132,2432,95504M36.441
22/06/2022-0,36%-0,1232,8632,8032,4533,37813M55.355
21/06/2022-4,10%-1,4132,9834,7032,8034,84858M50.784
20/06/20220,76%0,2634,3934,2133,5734,93491M34.027
17/06/20220,23%0,0834,1333,7533,2134,36986M36.830
15/06/20221,58%0,5334,0533,8433,6734,49468M36.059
14/06/2022-0,71%-0,2433,5233,6733,3434,03439M34.517
13/06/2022-2,29%-0,7933,7634,1133,5034,44487M36.083
10/06/2022-1,68%-0,5934,5534,8934,2735,371.171M41.137
09/06/2022-0,14%-0,0535,1435,0534,9235,59388M28.198
08/06/2022-0,90%-0,3235,1935,2434,9335,51282M29.077
07/06/2022-0,70%-0,2535,5135,6035,3635,86266M24.556
06/06/2022-1,24%-0,4535,7636,2635,7036,58301M21.772
03/06/2022-1,39%-0,5136,2136,6135,9736,62322M26.066
02/06/20220,08%0,0336,7236,9136,4537,09351M28.990
01/06/20220,19%0,0736,6937,0036,0537,00491M31.870
31/05/20221,52%0,5536,6236,1436,0037,151.236M37.909
30/05/2022-2,65%-0,9836,0737,2035,2537,20922M60.851
27/05/2022-1,09%-0,4137,0537,3636,7337,36496M35.355
26/05/2022-0,29%-0,1137,4637,4137,3338,07481M30.984
25/05/2022-0,61%-0,2337,5737,5336,8037,80646M46.023
24/05/2022-1,97%-0,7637,8037,6037,0338,04899M57.458
23/05/20224,22%1,5638,5637,3137,2638,60971M85.811
20/05/20223,64%1,3037,0036,2736,1237,02950M60.492
19/05/2022-0,58%-0,2135,7035,9035,4536,16337M28.074
18/05/2022-1,43%-0,5235,9136,4035,7336,88452M34.065
17/05/20222,85%1,0136,4335,9235,8636,58806M47.069
16/05/20220,88%0,3135,4235,1835,0635,69645M31.546
13/05/2022-0,14%-0,0535,1135,4134,8535,451.253M23.296
12/05/20222,54%0,8735,1634,8034,5435,35857M51.532
11/05/20222,21%0,7434,2933,5333,3334,60466M32.876
10/05/2022-1,15%-0,3933,5534,1633,3134,26311M26.339
09/05/20220,27%0,0933,9433,3733,3134,28342M33.274
06/05/20220,33%0,1133,8533,6733,3134,65469M32.858
05/05/2022-2,60%-0,9033,7434,3633,0034,40474M37.921
04/05/20222,91%0,9834,6433,5433,2034,78445M32.440
03/05/20222,06%0,6833,6632,9832,9133,97434M42.612
02/05/2022-0,72%-0,2432,9833,2732,5333,57352M36.446
29/04/2022-2,32%-0,7933,2234,2033,1034,68582M37.166
28/04/2022-0,18%-0,0634,0134,1733,5834,40338M28.578
27/04/20220,44%0,1534,0734,3533,9034,80332M27.973
26/04/2022-2,25%-0,7833,9234,4033,5034,56473M32.437
25/04/20220,78%0,2734,7034,2533,9734,95390M26.893
22/04/2022-2,08%-0,7334,4334,7334,1534,77376M31.760
20/04/2022-0,14%-0,0535,1635,2434,8135,27395M21.735
19/04/2022-3,53%-1,2935,2136,3835,0536,68635M35.301
18/04/20223,69%1,3036,5035,1935,1236,50815M45.559
14/04/20220,09%0,0335,2035,0935,0735,54377M27.191
13/04/20220,49%0,1735,1735,4134,9035,45451M39.962
12/04/2022-0,20%-0,0735,0035,2134,8635,49436M25.306
11/04/20220,63%0,2235,0734,6534,4035,24366M30.903
08/04/20221,78%0,6134,8534,0834,0334,99454M32.377
07/04/20221,84%0,6234,2433,3233,3134,59513M35.735
06/04/20220,51%0,1733,6233,4533,1433,75444M36.659
05/04/2022-2,65%-0,9133,4534,2733,3634,33490M32.707
04/04/2022-0,92%-0,3234,3634,4833,9234,57339M24.446
01/04/2022-0,06%-0,0234,6834,9534,3135,08908M41.640
31/03/2022-0,57%-0,2034,7034,7834,4435,55790M32.171
30/03/2022-0,60%-0,2134,9035,0934,5335,09234M20.539
29/03/20220,43%0,1535,1135,4034,7635,56319M27.449
28/03/2022-0,96%-0,3434,9635,4334,8035,57234M19.783
25/03/2022-0,06%-0,0235,3035,3535,0735,72271M23.111
24/03/20221,15%0,4035,3234,9834,8835,67295M26.552
23/03/2022-0,51%-0,1834,9235,0034,6935,20282M20.287
22/03/20222,01%0,6935,1034,6034,6035,35412M36.982
21/03/20222,05%0,6934,4133,8033,6634,55314M28.202
18/03/2022-0,21%-0,0733,7233,9433,5234,03483M22.242
17/03/20220,93%0,3133,7933,4633,1133,99354M28.854
16/03/20221,33%0,4433,4833,2032,5933,48389M27.489
15/03/2022-1,75%-0,5933,0433,4132,7633,45346M41.930
14/03/20220,63%0,2133,6333,5633,5234,35364M32.167
11/03/2022-1,99%-0,6833,4234,2633,2434,70414M34.632
10/03/2022-1,30%-0,4534,1034,3233,5534,51369M26.581
09/03/20225,66%1,8534,5533,1133,0634,61954M70.693
08/03/20220,77%0,2532,7032,6632,3732,99293M28.819
07/03/2022-4,28%-1,4532,4533,5232,3033,77505M32.552
04/03/2022-2,50%-0,8733,9034,6333,5334,77540M43.039
03/03/2022-2,33%-0,8334,7734,8534,5635,23448M31.126
02/03/20221,11%0,3935,6035,1034,9335,80449M37.650
25/02/20221,62%0,5635,2134,7134,5335,21608M30.160
24/02/2022-3,19%-1,1434,6534,6334,0935,10809M56.473
23/02/20220,51%0,1835,7935,8035,6136,12479M31.931
22/02/20220,94%0,3335,6135,4035,3736,111.070M32.701
21/02/2022-2,14%-0,7735,2836,1434,9736,23428M24.813
18/02/20222,04%0,7236,0535,4135,3836,23762M44.305
17/02/20220,00%0,0035,3335,3135,1735,73509M36.522
16/02/20220,57%0,2035,3335,1835,1135,79628M50.778
15/02/20224,74%1,5935,1335,5034,9435,701.734M89.168
14/02/20220,42%0,1433,5433,4033,1233,74551M37.605
11/02/20223,50%1,1333,4032,4632,4433,591.076M60.271
10/02/20221,10%0,3532,2732,0031,8632,64464M26.812
09/02/2022-0,87%-0,2831,9232,1031,7032,51525M30.277
08/02/20221,07%0,3432,2031,8231,4932,37383M29.379
07/02/2022-1,15%-0,3731,8632,1331,8432,38273M21.214
04/02/2022-0,19%-0,0632,2332,2032,0132,41238M27.704
03/02/20220,69%0,2232,2932,0832,0232,58379M23.599
02/02/2022-1,66%-0,5432,0732,5231,7732,60383M29.009
01/02/2022-0,15%-0,0532,6132,8032,3532,83270M20.813
31/01/20220,52%0,1732,6632,4432,2732,94359M23.017
28/01/20220,62%0,2032,4932,2932,0232,59472M31.710
27/01/20221,38%0,4432,2931,9931,9532,71501M29.221
26/01/2022-0,96%-0,3131,8532,3131,6832,63632M58.762
25/01/20222,58%0,8132,1631,2431,0832,39532M36.194
24/01/20220,48%0,1531,3531,1330,9531,75493M35.699
21/01/20220,00%0,0031,2031,1530,8931,54448M29.759
20/01/20220,61%0,1931,2031,1131,0031,50356M22.614
19/01/20220,88%0,2731,0130,9630,7131,29415M34.167
18/01/20220,89%0,2730,7430,3130,2330,94382M37.301
17/01/20220,20%0,0630,4730,4530,0530,69287M24.177
14/01/20222,56%0,7630,4129,7029,7030,67517M35.378
13/01/20221,61%0,4729,6529,0629,0630,02508M36.891
12/01/20220,97%0,2829,1828,9228,8529,36412M31.963
11/01/20220,42%0,1228,9028,7228,6829,02365M29.837
10/01/20220,52%0,1528,7828,5428,4529,09264M24.097
07/01/20220,10%0,0328,6328,6128,4028,82234M24.283
06/01/20220,81%0,2328,6028,4228,2028,86290M26.890
05/01/2022-1,66%-0,4828,3728,8228,2028,98376M32.174
04/01/20220,10%0,0328,8529,1228,6229,15338M27.093
03/01/2022-0,10%-0,0328,8229,1328,8029,76471M39.810
30/12/2021-0,38%-0,1128,8529,1328,7729,19364M25.910
29/12/2021-0,52%-0,1528,9629,1828,9429,31223M17.548
28/12/2021-0,58%-0,1729,1129,3429,0129,39252M22.083
27/12/20210,21%0,0629,2829,2529,2029,49168M13.723
23/12/2021-0,38%-0,1129,2229,3029,1629,48215M19.368
22/12/2021-0,58%-0,1729,3329,6029,1629,65365M28.015
21/12/20210,27%0,0829,5029,7529,5030,10351M23.255
20/12/2021-3,00%-0,9129,4229,9729,2429,97629M48.426
17/12/2021-3,44%-1,0830,3331,1230,1531,32699M44.886
16/12/2021--31,4131,7131,0932,14496M36.773


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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