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: BBSE3

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
19/08/2019-0,27%-0,0933,1533,2632,8033,8785M13.313
16/08/20190,42%0,1433,2433,4533,0133,5798M11.686
15/08/2019-0,84%-0,2833,1033,4032,3133,60179M22.908
14/08/2019-2,03%-0,6933,3833,5833,1933,94126M17.549
13/08/20191,10%0,3734,0733,5033,1934,07175M22.422
12/08/2019-4,94%-1,7533,7034,1933,4234,19115M16.544
09/08/20192,93%1,0135,4534,5534,4535,45166M17.263
08/08/20194,30%1,4234,4433,4033,3034,58238M24.904
07/08/20192,04%0,6633,0233,9832,7533,98256M28.095
06/08/20192,44%0,7732,3631,6031,5532,46164M25.618
05/08/2019-2,50%-0,8131,5931,9531,5132,0095M16.586
02/08/20190,68%0,2232,4032,1831,9232,4991M16.887
01/08/2019-0,83%-0,2732,1832,4531,9633,03123M20.869
31/07/2019-0,22%-0,0732,4532,5132,0232,7498M17.911
30/07/2019-0,28%-0,0932,5232,6032,2332,7895M13.059
29/07/20190,03%0,0132,6132,6032,2332,9788M14.869
26/07/20190,34%0,1132,6032,6632,2533,25212M21.088
25/07/2019-0,12%-0,0432,4932,6232,1632,87142M24.117
24/07/2019-1,03%-0,3432,5332,8032,5333,33115M20.879
23/07/2019-0,75%-0,2532,8733,3032,7433,52104M12.852
22/07/20191,28%0,4233,1232,6032,5233,21127M18.294
19/07/2019-2,68%-0,9032,7033,7332,7033,80179M17.987
18/07/2019-0,62%-0,2133,6034,0133,4234,39160M20.267
17/07/20191,26%0,4233,8133,4033,2433,81196M17.487
16/07/20190,06%0,0233,3933,4033,0833,6779M13.766
15/07/2019-0,15%-0,0533,3733,8333,2233,83101M14.775
12/07/20190,75%0,2533,4233,3133,1033,78187M22.201
11/07/2019-1,69%-0,5733,1733,7032,9834,29175M23.335
10/07/20190,69%0,2333,7433,7133,4834,58171M28.776
08/07/2019-1,00%-0,3433,5133,8533,4733,9285M14.603
05/07/20192,30%0,7633,8533,1133,0233,8679M14.028
04/07/20190,98%0,3233,0933,0032,8633,3591M12.587
03/07/20190,52%0,1732,7732,3032,1032,90120M18.685
02/07/2019-0,61%-0,2032,6032,8032,0932,88161M22.282
01/07/20191,30%0,4232,8032,6732,5133,0093M14.087
28/06/2019-0,15%-0,0532,3832,6032,3832,7382M13.260
27/06/2019-0,12%-0,0432,4332,3232,0332,70106M15.129
26/06/20192,27%0,7232,4731,9031,7532,47114M14.046
25/06/2019-1,12%-0,3631,7532,1031,7532,33142M20.661
24/06/2019-0,28%-0,0932,1132,4532,1133,10184M24.929
21/06/20191,48%0,4732,2032,0331,8532,53165M18.585
19/06/2019-1,00%-0,3231,7332,0131,6032,10126M19.768
18/06/20193,72%1,1532,0531,2031,0032,05147M19.857
17/06/20190,06%0,0230,9030,9930,7031,1178M14.320
14/06/2019-0,32%-0,1030,8830,9730,6231,13151M16.118
13/06/2019-0,32%-0,1030,9831,2030,9031,50182M18.792
12/06/2019-0,22%-0,0731,0831,1430,8431,65123M19.029
11/06/20191,20%0,3731,1530,9930,8031,47116M21.677
10/06/2019-0,68%-0,2130,7830,9930,6531,0596M17.426
07/06/2019-0,83%-0,2630,9931,3530,9231,5580M14.616
06/06/20191,49%0,4631,2530,9830,6831,39147M13.697
05/06/20190,75%0,2330,7930,7530,4830,90139M15.650
04/06/20190,86%0,2630,5630,3030,1330,62133M17.522
03/06/20191,54%0,4630,3030,0529,7030,54156M23.711
31/05/20190,84%0,2529,8429,5929,5630,22128M15.479
30/05/20190,68%0,2029,5929,3929,1430,0383M14.595
29/05/2019-1,14%-0,3429,3929,7429,3430,06133M19.839
28/05/20191,50%0,4429,7329,2929,2929,99205M21.934
27/05/20192,41%0,6929,2928,6028,5629,3577M10.617
24/05/2019-0,38%-0,1128,6028,8728,3729,1198M13.993
23/05/20191,45%0,4128,7128,2828,1128,90163M15.052
22/05/2019-0,14%-0,0428,3028,5828,0528,58122M16.022
21/05/2019-0,04%-0,0128,3428,3527,9128,70126M20.356
20/05/20191,91%0,5328,3527,9027,7528,41138M18.465
17/05/2019-1,97%-0,5627,8228,2527,8028,31126M18.089
16/05/20190,46%0,1328,3827,9327,6828,65168M22.481
15/05/2019-1,22%-0,3528,2528,0327,8128,46156M22.693
14/05/20192,14%0,6028,6027,9827,8528,60150M18.855
13/05/2019-0,36%-0,1028,0027,6127,5428,25175M22.711
10/05/20191,74%0,4828,1027,4027,4028,33138M19.967
09/05/20190,69%0,1927,6227,4027,1728,04130M19.741
08/05/2019-0,54%-0,1527,4327,6527,4328,05163M23.644
07/05/2019-3,30%-0,9427,5828,8727,4129,45192M30.450
06/05/20191,75%0,4928,5227,9227,6028,5573M11.302
03/05/2019-1,37%-0,3928,0328,6028,0328,7665M8.966
02/05/20190,57%0,1628,4228,2328,1028,6062M11.664
30/04/2019-1,19%-0,3428,2628,7528,2028,90123M19.437
29/04/20191,10%0,3128,6028,4528,3128,8059M10.519
26/04/2019-0,84%-0,2428,2928,4128,0328,5061M13.322
25/04/20192,63%0,7328,5327,8027,5528,57140M20.765
24/04/20190,65%0,1827,8027,8627,4327,8692M17.541
23/04/20190,11%0,0327,6227,6027,5727,9572M14.773
22/04/20191,06%0,2927,5927,3027,0427,6858M12.290
18/04/2019-1,94%-0,5427,3027,7627,2228,08131M21.521
17/04/20190,80%0,2227,8427,7327,4028,19139M20.195
16/04/20191,25%0,3427,6227,2827,1327,99105M20.516
15/04/2019-0,44%-0,1227,2827,6127,2128,05104M19.097
12/04/20190,33%0,0927,4027,3127,1528,00112M21.387
11/04/2019-0,98%-0,2727,3127,6027,2127,6057M13.826
10/04/2019-0,43%-0,1227,5827,7427,2727,7877M17.338
09/04/2019-1,95%-0,5527,7028,0527,3528,1595M19.238
08/04/2019-0,21%-0,0628,2528,1528,0228,4164M10.818
05/04/20191,11%0,3128,3128,1828,0228,64110M19.762
04/04/20190,76%0,2128,0027,7927,6828,12122M18.385
03/04/20191,98%0,5427,7927,4327,2528,12168M28.929
02/04/20193,30%0,8727,2526,6626,5027,47145M25.124
01/04/2019-0,53%-0,1426,3826,6126,3826,7755M10.974
29/03/20190,84%0,2226,5226,2326,1426,66153M22.722
28/03/20191,31%0,3426,3025,9625,6126,63105M21.102
27/03/2019-1,07%-0,2825,9626,0925,6826,22122M26.179
26/03/2019-0,83%-0,2226,2426,5526,2126,6691M16.332


*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