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: BBSD11

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
24/06/20240,00%0,00103,09103,09103,09103,091031
21/06/20240,15%0,15103,09103,00103,00103,092062
20/06/20242,73%2,74102,94103,02102,94103,026173
19/06/2024-1,85%-1,89100,20100,20100,20100,203001
18/06/20240,63%0,64102,09101,45101,45102,289K10
17/06/2024-0,24%-0,24101,45101,57101,14101,57935K25
14/06/2024-0,40%-0,41101,69101,28101,28101,692K5
13/06/20240,04%0,04102,10102,08102,08102,10113K3
12/06/2024-1,06%-1,09102,06103,36101,93103,3611K8
11/06/20240,54%0,55103,15102,60102,60103,287K6
10/06/2024-0,16%-0,16102,60101,40101,40102,978K11
07/06/2024-1,53%-1,60102,76103,77102,49103,772K6
06/06/20240,22%0,23104,36102,04102,04104,6412K10
05/06/2024-0,08%-0,08104,13104,25104,13104,255K2
04/06/2024-0,43%-0,45104,21104,87103,97104,879K4
03/06/2024-0,09%-0,09104,66104,29104,21104,663K4
31/05/2024-0,41%-0,43104,75105,40104,64107,001K9
29/05/2024-1,44%-1,54105,18106,94104,90106,946K10
28/05/20240,66%0,70106,72106,72106,71106,727474
27/05/2024-0,24%-0,26106,02106,19106,02106,198483
24/05/20240,09%0,10106,28106,18106,18106,844K7
23/05/2024-0,87%-0,93106,18106,52106,18106,522K6
22/05/2024-0,36%-0,39107,11107,68107,11107,682K5
20/05/20240,34%0,36107,50107,36107,12108,0226K14
17/05/2024-0,09%-0,10107,14107,24107,14107,391K5
16/05/20240,12%0,13107,24107,70107,24107,701K6
15/05/2024-0,48%-0,52107,11106,74106,73107,117473
14/05/20240,35%0,38107,63107,75107,63107,758614
13/05/20240,40%0,43107,25107,05107,00107,258574
10/05/2024-0,28%-0,30106,82107,12106,82107,122K3
09/05/20240,01%0,01107,12107,12107,12107,122141
08/05/2024-0,42%-0,45107,11105,40105,40107,1112K5
07/05/2024-0,09%-0,10107,56107,76107,56107,767K7
06/05/20240,21%0,23107,66107,78107,66107,932K4
03/05/20241,26%1,34107,43107,50107,43107,503222
02/05/20241,21%1,27106,09105,03105,03106,0963K6
30/04/2024-0,17%-0,18104,82105,00104,82105,002K2
29/04/2024-0,19%-0,20105,00104,75104,75105,0011K2
26/04/20241,45%1,50105,20102,30102,30106,3051K18
25/04/2024-1,17%-1,23103,70103,77103,61103,7724K6
24/04/2024-0,23%-0,24104,93105,17104,87105,5456K6
23/04/2024-0,77%-0,82105,17105,99105,17105,998444
22/04/20240,32%0,34105,99104,71104,71106,20137K14
19/04/20241,17%1,22105,65104,00103,70105,653K9
18/04/2024-0,57%-0,60104,43106,70104,43106,7030K10
17/04/2024-0,30%-0,32105,03105,93104,98105,9317K5
16/04/2024-0,35%-0,37105,35105,72105,00107,2041K8
15/04/2024-0,49%-0,52105,72106,30105,60106,562K8
12/04/2024-2,03%-2,20106,24107,79106,24107,934293
10/04/2024-1,24%-1,36108,44109,28108,44109,792K8
09/04/20241,41%1,53109,80108,27108,27109,80133K9
08/04/20241,24%1,33108,27104,99104,99108,5030K9
05/04/2024-0,90%-0,97106,94107,16106,94107,166K4
04/04/20240,85%0,91107,91108,00107,91108,7031K5
03/04/20240,59%0,63107,00105,05105,05107,408K8
02/04/2024-0,76%-0,81106,37105,05105,05106,7749K15
01/04/2024-0,46%-0,50107,18107,68107,18107,6813K7
28/03/2024-0,06%-0,07107,68107,75107,28107,784K7
27/03/20240,88%0,94107,75105,00105,00107,754K9
26/03/20240,07%0,07106,81106,74106,74106,813K5
25/03/2024-0,76%-0,82106,74105,40105,40107,3219K5
22/03/20240,07%0,07107,56107,56107,56107,562151
21/03/20240,22%0,24107,49107,60107,49107,603K2
20/03/20241,33%1,41107,25106,03105,95107,287K8
19/03/20240,79%0,83105,84105,01105,01105,844214
18/03/20240,50%0,52105,01103,59103,59106,8717K10
15/03/2024-0,56%-0,59104,49103,60103,60105,3717K7
14/03/2024-0,45%-0,47105,08104,03104,03105,084K5
13/03/20240,01%0,01105,55105,54104,04105,792K10
12/03/20240,49%0,51105,54105,03105,03105,5422K8
11/03/2024-0,36%-0,38105,03105,41105,03106,4910K8
08/03/2024-0,61%-0,65105,41104,97104,80105,417K5
07/03/2024-0,08%-0,09106,06104,30104,30106,1510K16
06/03/2024-0,23%-0,25106,15105,00105,00107,1510K15
05/03/20240,05%0,05106,40106,35105,81106,4029K9
04/03/2024-0,47%-0,50106,35104,80104,80106,359537
01/03/20240,15%0,16106,85109,20106,85109,2033K11
29/02/2024-0,06%-0,06106,69106,75106,69106,751K4
28/02/2024-0,63%-0,68106,75109,35106,75109,3545K8
27/02/20241,37%1,45107,43105,98105,98107,5414K9
26/02/20240,32%0,34105,98104,84104,84106,381K7
23/02/2024-0,55%-0,58105,64106,22105,56106,223K4
22/02/20240,66%0,70106,22104,30104,30106,594K10
21/02/2024-0,80%-0,85105,52106,37105,52106,378484
20/02/20240,52%0,55106,37106,31106,02106,399K28
19/02/2024-0,21%-0,22105,82107,50104,87107,5015K14
16/02/20241,26%1,32106,04104,72104,72106,0423K20
15/02/20240,59%0,61104,72105,15104,39105,1510K12
14/02/2024-1,08%-1,14104,11104,07104,07104,194K6
09/02/2024-0,51%-0,54105,25103,91103,91105,441K7
08/02/2024-1,13%-1,21105,79107,81105,32107,815K10
07/02/20240,84%0,89107,00106,68106,68107,0620K6
06/02/20240,84%0,88106,11106,11106,11106,114K1
05/02/2024-0,36%-0,38105,23104,31104,27105,4220K11
02/02/2024-0,23%-0,24105,61105,75104,88105,755K8
01/02/2024-0,61%-0,65105,85106,10105,56106,102K5
31/01/20241,58%1,66106,50104,84104,84106,502K9
30/01/2024-0,50%-0,53104,84104,96104,84105,241K4
29/01/2024-1,01%-1,08105,37106,45105,22106,459K13
26/01/20240,19%0,20106,45106,34106,12106,60256K8
25/01/20240,66%0,70106,25105,56105,55106,2517K14
24/01/20240,17%0,18105,55105,37104,28106,481K6
23/01/20241,61%1,67105,37104,41104,31105,379K8
22/01/2024-0,78%-0,82103,70104,52103,70105,7229K17
19/01/2024-0,07%-0,07104,52105,93104,33105,937K5
18/01/2024-1,21%-1,28104,59105,87104,38105,8743K17
17/01/2024-0,31%-0,33105,87106,20105,87106,204K9
16/01/2024-1,06%-1,14106,20107,49106,20107,491K5
15/01/20240,12%0,13107,34107,21106,80107,5023K7
12/01/2024-0,13%-0,14107,21107,34107,10107,342K3
11/01/2024-0,82%-0,89107,35108,24107,03108,247535
10/01/20240,08%0,09108,24110,30108,24110,308745
09/01/2024-0,46%-0,50108,15110,00108,15110,0012K14
08/01/20240,96%1,03108,65108,24108,24108,655K7
05/01/20240,58%0,62107,62107,73107,24107,997K9
04/01/2024-1,92%-2,09107,00109,00107,00109,004K15
03/01/20240,94%1,02109,09108,48108,20109,1220K14
02/01/2024-1,04%-1,14108,07108,90108,07109,2119K18
28/12/20230,35%0,38109,21108,83108,83109,522K7
27/12/2023-0,09%-0,10108,83108,09108,09108,936525
26/12/20230,70%0,76108,93106,70106,70109,197K27
22/12/20230,34%0,37108,17108,62107,80108,621K4
21/12/20230,61%0,65107,80108,62107,78108,628K11
20/12/2023-0,01%-0,01107,15107,16107,15107,882K10
19/12/20230,06%0,06107,16108,00107,05108,009K12
18/12/20230,89%0,94107,10106,16106,16108,6215K13
15/12/20230,00%0,00106,16107,40106,06107,407K8
14/12/20230,93%0,98106,16107,29105,32107,2940K14
13/12/20232,20%2,26105,18102,16102,15105,1843K19
12/12/20230,15%0,15102,92104,80102,65104,8010K13
11/12/2023-0,27%-0,28102,77102,29102,29103,355K18
08/12/20230,40%0,41103,05103,79102,41103,796K11
07/12/20230,67%0,68102,64103,97102,37103,974K9
06/12/2023--101,96103,88101,96103,885124


*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. (v4.2.8)
www.ibovx.com.br


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