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: 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

empresa: bbse3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-2,50%-0,6525,4026,0625,2726,1487M10.985
01/07/20220,35%0,0926,0525,9925,5226,22125M16.813
30/06/20221,88%0,4825,9625,2025,1126,09252M27.870
29/06/20220,12%0,0325,4825,5125,4426,10144M17.141
28/06/20222,13%0,5325,4525,4125,1425,77124M13.503
27/06/20220,69%0,1724,9224,6924,5925,2084M9.322
24/06/2022-1,47%-0,3724,7525,3324,7525,4396M9.626
23/06/20220,36%0,0925,1224,9724,9025,50109M11.922
22/06/2022-1,11%-0,2825,0325,2524,5225,31112M12.834
21/06/20220,36%0,0925,3125,2224,8825,46198M17.158
20/06/20221,41%0,3525,2224,8824,7525,4073M12.654
17/06/2022-0,16%-0,0424,8724,5824,4324,95157M15.217
15/06/20221,59%0,3924,9124,7324,5325,21118M18.373
14/06/2022-0,08%-0,0224,5224,7024,3724,82110M17.840
13/06/2022-0,24%-0,0624,5424,3624,1924,91194M25.408
10/06/2022-2,23%-0,5624,6024,9424,5325,0595M15.181
09/06/2022-0,63%-0,1625,1625,1524,8925,40100M14.527
08/06/2022-0,39%-0,1025,3225,1925,0225,82116M12.088
07/06/2022-0,97%-0,2525,4225,5025,3325,7098M14.178
06/06/2022-0,81%-0,2125,6725,8925,6226,1961M8.901
03/06/2022-3,14%-0,8425,8826,6125,8526,62154M18.516
02/06/20220,00%0,0026,7226,9026,2126,9087M11.700
01/06/2022-0,60%-0,1626,7226,8926,4826,9186M14.839
31/05/20221,01%0,2726,8826,6626,4226,94264M15.324
30/05/20222,62%0,6826,6125,9525,8526,64136M16.649
27/05/20221,41%0,3625,9325,6025,6026,40127M18.354
26/05/2022-0,31%-0,0825,5725,6525,4325,7378M12.405
25/05/2022-0,74%-0,1925,6525,6525,4525,8174M11.523
24/05/20221,02%0,2625,8425,3625,3225,89107M16.699
23/05/20220,43%0,1125,5825,3325,1025,71127M22.334
20/05/20220,28%0,0725,4725,6225,2825,7189M12.784
19/05/2022-0,04%-0,0125,4025,4125,1625,5055M9.386
18/05/2022-1,55%-0,4025,4125,7925,2725,88111M15.329
17/05/20221,14%0,2925,8125,6725,5825,9095M15.568
16/05/2022-1,01%-0,2625,5225,7825,2925,98108M13.742
13/05/20221,54%0,3925,7825,4225,2125,8278M10.656
12/05/20222,42%0,6025,3924,6524,6525,3999M12.881
11/05/2022-0,76%-0,1924,7924,9324,5825,0191M13.107
10/05/2022-1,58%-0,4024,9825,5024,8525,93130M16.142
09/05/20221,40%0,3525,3824,8424,5025,41108M16.998
06/05/20220,00%0,0025,0324,9524,6325,0585M12.754
05/05/2022-2,30%-0,5925,0325,5324,7025,53136M19.740
04/05/20221,99%0,5025,6225,1024,7325,62131M14.230
03/05/20220,68%0,1725,1224,7624,7125,12109M14.872
02/05/2022-1,89%-0,4824,9525,2124,4625,51164M21.456
29/04/2022-1,78%-0,4625,4326,0025,1326,02188M20.040
28/04/2022-0,73%-0,1925,8926,0125,4526,10113M14.300
27/04/20220,04%0,0126,0826,2525,7726,3080M11.287
26/04/2022-1,14%-0,3026,0726,2025,8226,44171M22.903
25/04/2022-0,08%-0,0226,3726,1125,7726,49153M17.933
22/04/2022-1,38%-0,3726,3926,7426,1726,99259M24.303
20/04/20222,84%0,7426,7626,0025,9926,84218M22.190
19/04/2022-2,84%-0,7626,0226,7725,9626,95193M25.358
18/04/20222,37%0,6226,7826,0826,0826,78171M19.303
14/04/20220,85%0,2226,1625,9025,7626,3099M16.072
13/04/20220,89%0,2325,9425,7825,5726,07161M24.023
12/04/2022-0,85%-0,2225,7126,0325,6326,67135M17.654
11/04/2022-1,03%-0,2725,9326,2425,9026,4579M13.076
08/04/20220,77%0,2026,2026,0925,9026,36187M19.008
07/04/20220,93%0,2426,0025,8025,6326,46251M22.660
06/04/20220,94%0,2425,7625,5225,2725,98149M21.046
05/04/2022-1,09%-0,2825,5225,7725,4325,92102M16.415
04/04/2022-0,42%-0,1125,8025,8925,6826,0074M10.080
01/04/20221,37%0,3525,9125,6825,3325,97248M30.722
31/03/20222,65%0,6625,5624,8724,8725,69244M22.560
30/03/20220,40%0,1024,9024,8724,7024,9565M8.399
29/03/20220,85%0,2124,8024,6424,6124,8984M11.820
28/03/20220,57%0,1424,5924,4524,3624,7089M13.193
25/03/20220,20%0,0524,4524,3824,3424,78104M14.936
24/03/20221,46%0,3524,4024,0023,9024,4099M16.847
23/03/2022-0,12%-0,0324,0524,0323,8124,14196M22.000
22/03/20221,86%0,4424,0823,7223,7224,21132M21.367
21/03/20221,29%0,3023,6423,3423,3323,6891M12.066
18/03/20220,17%0,0423,3423,1023,0823,55330M22.935
17/03/20222,19%0,5023,3022,8522,6623,30127M15.528
16/03/20221,51%0,3422,8022,5122,4522,83105M16.741
15/03/2022-0,04%-0,0122,4622,4522,3622,68102M16.894
14/03/2022-0,13%-0,0322,4722,5922,2922,8154M9.609
11/03/2022-0,31%-0,0722,5022,7022,3622,7451M10.320
10/03/20220,80%0,1822,5722,2022,0822,6786M13.691
09/03/20222,33%0,5122,3921,8821,8422,50150M30.995
08/03/2022-1,00%-0,2221,8822,1021,7822,20106M17.211
07/03/2022-1,95%-0,4422,1022,1222,0022,45118M16.795
04/03/2022-2,30%-0,5322,5423,0722,3223,17132M18.255
03/03/2022-0,09%-0,0223,0723,0722,7023,22105M13.663
02/03/20220,22%0,0523,0922,3021,8623,19121M21.868
25/02/20220,61%0,1423,0422,7622,6723,06169M19.533
24/02/2022-0,48%-0,1122,9022,5422,0523,12119M16.956
23/02/2022-0,65%-0,1523,0123,1323,0123,48130M20.030
22/02/20220,17%0,0423,1623,1723,1123,4398M14.649
21/02/2022-0,26%-0,0623,1223,1423,0523,4368M11.854
18/02/20220,04%0,0123,1823,2623,1523,3571M9.720
17/02/20220,39%0,0923,1723,0122,8423,29106M12.849
16/02/2022-0,26%-0,0623,0823,1022,6323,19126M22.651
15/02/2022-0,98%-0,2323,1423,5023,1023,66120M15.381
14/02/20222,68%0,6123,3722,7822,7123,44202M26.458
11/02/2022-6,57%-1,6022,7623,0022,4723,14334M37.292
10/02/20220,37%0,0924,3624,3723,9924,57287M26.697
09/02/20220,71%0,1724,2724,1024,0524,48217M20.153
08/02/2022-0,17%-0,0424,1024,2023,9224,69161M18.750
07/02/20225,74%1,3124,1423,2923,2024,23255M30.574
04/02/2022-0,44%-0,1022,8322,9322,5322,9457M9.621
03/02/20220,57%0,1322,9322,8022,5823,0778M16.259
02/02/2022-1,26%-0,2922,8023,0522,8023,1996M12.031
01/02/2022-0,22%-0,0523,0923,1022,9123,43106M17.563
31/01/20222,03%0,4623,1422,6422,5923,25144M17.823
28/01/20221,30%0,2922,6822,1822,1422,76134M20.088
27/01/20225,91%1,2522,3921,1221,1222,66191M21.933
26/01/20220,05%0,0121,1421,1321,0221,37198M20.200
25/01/20220,96%0,2021,1320,8520,6021,2199M13.515
24/01/20221,50%0,3120,9320,7420,3821,11138M21.761
21/01/20220,34%0,0720,6220,4620,2720,7463M13.297
20/01/2022-0,63%-0,1320,5520,7020,3220,76112M14.618
19/01/20221,82%0,3720,6820,4820,2520,75141M24.202
18/01/20223,25%0,6420,3119,6719,4120,34178M29.160
17/01/20221,13%0,2219,6719,4519,3019,9482M15.716
14/01/20221,41%0,2719,4519,2019,1519,4564M11.293
13/01/20220,16%0,0319,1819,1519,0619,41101M17.479
12/01/2022-0,93%-0,1819,1519,3419,0219,47177M21.632
11/01/20220,10%0,0219,3319,4019,1819,4566M14.334
10/01/2022-2,47%-0,4919,3119,7619,0119,76137M25.551
07/01/2022-3,13%-0,6419,8020,4519,7820,45147M19.450
06/01/20220,69%0,1420,4420,3020,2020,6584M15.486
05/01/2022-1,22%-0,2520,3020,5320,2520,7582M15.807
04/01/2022-0,24%-0,0520,5520,6120,5020,7955M11.923
03/01/2022-0,72%-0,1520,6020,9220,5021,1262M17.496
30/12/20210,39%0,0820,7520,7020,5821,05149M11.043
29/12/2021-0,58%-0,1220,6720,7920,4820,8431M6.753
28/12/20210,19%0,0420,7920,7520,5920,9055M11.815
27/12/20210,63%0,1320,7520,6020,5720,8544M8.025
23/12/20210,54%0,1120,6220,5820,4720,9353M9.990
22/12/2021-0,05%-0,0120,5120,5620,3020,6546M7.362
21/12/20210,69%0,1420,5220,4020,1020,5583M15.241
20/12/2021--20,3820,5220,1620,5262M11.183


*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