ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20192,56%1,1546,0646,0045,5046,552.171M56.636
17/10/2019-0,20%-0,0944,9145,3344,5845,701.126M36.378
16/10/20191,40%0,6245,0044,4043,9045,36679M43.484
15/10/2019-1,38%-0,6244,3844,9744,2745,18659M33.030
14/10/2019-0,51%-0,2345,0045,2444,8345,56310M17.981
11/10/20191,87%0,8345,2344,8044,7545,39412M20.865
10/10/20190,45%0,2044,4044,2944,0244,82288M17.095
09/10/20192,77%1,1944,2043,5743,1044,34405M21.205
08/10/2019-1,80%-0,7943,0144,2043,0144,33512M33.056
07/10/2019-3,95%-1,8043,8045,1043,7645,23588M34.522
04/10/20190,68%0,3145,6045,3744,6245,60327M21.417
03/10/20194,31%1,8745,2943,7743,6245,29686M34.884
02/10/2019-3,40%-1,5343,4244,6143,3644,61838M44.309
01/10/2019-1,19%-0,5444,9545,7144,8145,71297M20.300
30/09/20190,33%0,1545,4945,5045,4845,90248M19.090
27/09/2019-0,81%-0,3745,3445,5045,2546,08363M19.781
26/09/20190,37%0,1745,7145,7945,2146,21401M25.832
25/09/2019-0,65%-0,3045,5445,8444,8045,84495M35.092
24/09/2019-3,05%-1,4445,8447,3945,6047,56554M32.990
23/09/2019-0,48%-0,2347,2847,4446,8647,74271M16.996
20/09/20191,58%0,7447,5147,0046,9047,98726M29.009
19/09/2019-2,60%-1,2546,7748,4146,7748,70461M26.741
18/09/20191,52%0,7248,0247,4647,1648,25408M20.620
17/09/20191,39%0,6547,3046,3946,1247,45318M22.271
16/09/2019-1,04%-0,4946,6547,0446,3047,56384M22.449
13/09/2019-1,79%-0,8647,1448,0746,9048,50380M26.223
12/09/20190,02%0,0148,0048,3247,4048,37488M26.973
11/09/2019-2,38%-1,1747,9949,5047,9949,97684M30.773
10/09/2019-1,68%-0,8449,1650,3548,8850,50416M24.997
09/09/20191,24%0,6150,0049,5549,2750,53674M35.766
06/09/20194,07%1,9349,3947,9047,9049,39687M36.646
05/09/20193,49%1,6047,4646,1046,0947,78584M26.838
04/09/20192,37%1,0645,8645,3844,9845,93320M21.343
03/09/2019-1,86%-0,8544,8045,4044,6246,32500M26.689
02/09/2019-1,28%-0,5945,6546,2445,4046,79248M14.510
30/08/20192,57%1,1646,2445,1845,0946,56552M26.159
29/08/20192,43%1,0745,0844,2144,0345,22390M24.034
28/08/2019-0,83%-0,3744,0143,9643,6444,30371M26.603
27/08/2019-0,80%-0,3644,3845,3543,4445,60560M29.943
26/08/2019-0,47%-0,2144,7445,3843,7645,70312M20.125
23/08/2019-3,64%-1,7044,9546,1044,7246,54592M39.933
22/08/2019-1,48%-0,7046,6547,4046,3847,56353M19.471
21/08/20195,72%2,5647,3545,8745,7447,46637M35.154
20/08/2019-0,09%-0,0444,7945,0244,0745,18295M21.396
19/08/2019-1,97%-0,9044,8346,0044,7346,69476M25.384
16/08/2019-0,26%-0,1245,7346,3545,3546,55446M20.702
15/08/2019-0,09%-0,0445,8546,1545,2546,64498M28.348
14/08/2019-3,49%-1,6645,8946,9545,6947,07532M30.934
13/08/20191,17%0,5547,5546,9446,7948,25460M28.526
12/08/2019-3,39%-1,6547,0047,7146,9647,80503M28.665
09/08/2019-0,31%-0,1548,6548,8648,3049,18404M23.489
08/08/20190,72%0,3548,8049,6448,4749,68596M32.850
07/08/2019-0,10%-0,0548,4548,3047,5548,78550M31.709
06/08/20191,36%0,6548,5048,4948,2149,07417M23.352
05/08/2019-1,87%-0,9147,8547,7447,4248,76406M29.353
02/08/20190,02%0,0148,7648,7548,0049,35403M26.634
01/08/2019-0,95%-0,4748,7549,8048,6950,47735M39.213
31/07/2019-1,44%-0,7249,2250,1049,2050,20563M28.770
30/07/2019-1,01%-0,5149,9450,2249,1150,70462M27.021
29/07/20190,90%0,4550,4550,1549,8250,64256M16.398
26/07/2019-0,24%-0,1250,0050,8049,9350,81407M21.962
25/07/2019-4,22%-2,2150,1252,3850,0652,52897M35.611
24/07/20191,81%0,9352,3351,5651,4752,65804M28.965
23/07/2019-1,17%-0,6151,4052,2751,4052,38654M24.534
22/07/20190,02%0,0152,0152,4851,9752,66334M15.202
19/07/2019-1,25%-0,6652,0052,2552,0052,95463M22.235
18/07/20191,70%0,8852,6651,9751,8753,25655M25.603
17/07/20190,02%0,0151,7851,8051,5152,17358M18.687
16/07/20190,15%0,0851,7752,0051,5152,19536M22.894
15/07/2019-0,60%-0,3151,6952,2151,0652,39553M30.163
12/07/2019-2,26%-1,2052,0053,5251,8053,62667M30.706
11/07/2019-1,95%-1,0653,2054,1352,8154,13781M33.622
10/07/2019-1,26%-0,6954,2655,6053,7955,70689M37.325
08/07/2019-0,09%-0,0554,9555,1954,8255,35362M11.887
05/07/2019-0,33%-0,1855,0055,0054,3255,37516M18.533
04/07/20191,62%0,8855,1854,7954,6855,18504M24.261
03/07/20192,09%1,1154,3053,4052,5354,30638M24.759
02/07/2019-1,28%-0,6953,1953,7252,7754,25566M32.634
01/07/2019-0,11%-0,0653,8854,5653,5154,67447M22.432
28/06/20190,26%0,1453,9454,2853,3554,28764M20.068
27/06/20190,20%0,1153,8053,2052,9454,17724M30.180
26/06/20192,17%1,1453,6952,9852,7053,73695M25.527
25/06/2019-0,92%-0,4952,5552,8052,2553,60830M36.082
24/06/20190,25%0,1353,0452,9952,6453,90482M25.154
21/06/20190,78%0,4152,9152,6052,6053,50778M30.798
19/06/20191,65%0,8552,5051,5051,1152,50413M23.536
18/06/20192,34%1,1851,6550,8550,7852,05630M28.587
17/06/2019-0,10%-0,0550,4750,3850,1451,05347M15.237
14/06/2019-1,77%-0,9150,5251,3449,9451,50662M26.823
13/06/2019-1,59%-0,8351,4352,2551,2752,67806M30.142
12/06/2019-1,21%-0,6452,2652,8851,9253,00462M26.433
11/06/20191,99%1,0352,9052,4051,8452,90689M35.600
10/06/2019-0,94%-0,4951,8752,0550,9752,20471M27.150
07/06/2019-0,81%-0,4352,3652,9152,3653,12365M19.742
06/06/20192,54%1,3152,7952,0751,4552,86417M19.439
05/06/2019-2,76%-1,4651,4852,8651,1952,94480M26.129
04/06/20191,63%0,8552,9452,3052,0252,94599M30.083
03/06/20190,46%0,2452,0952,2251,6552,55401M25.324
31/05/2019-0,19%-0,1051,8551,7051,1352,58528M24.934
30/05/20191,46%0,7551,9551,1051,0652,00467M22.534
29/05/2019-0,10%-0,0551,2050,9350,6351,68567M30.887


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br