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
08/12/20230,03%0,0131,1131,1430,7631,36145M12.384
07/12/20231,37%0,4231,1030,7130,7031,47268M16.971
06/12/2023-0,07%-0,0230,6831,0030,6031,00202M12.838
05/12/2023-0,39%-0,1230,7030,9230,6030,96213M24.878
04/12/2023-0,26%-0,0830,8231,0030,8231,14206M26.997
01/12/2023-1,28%-0,4030,9031,2430,7731,34415M35.307
30/11/2023-0,48%-0,1531,3031,5231,3031,65286M27.114
29/11/2023-1,13%-0,3631,4531,9531,3531,98203M15.849
28/11/20230,32%0,1031,8131,7531,6732,02107M9.684
27/11/2023-0,63%-0,2031,7132,0131,5532,05161M17.641
24/11/2023-0,59%-0,1931,9132,1031,6432,2086M9.693
23/11/20230,22%0,0732,1031,7031,6532,10150M14.236
22/11/20230,38%0,1232,0331,9131,6032,09137M14.895
21/11/2023-0,22%-0,0731,9131,9831,6832,05112M10.725
20/11/20230,63%0,2031,9831,8131,4932,02129M14.867
17/11/2023-1,12%-0,3631,7832,1431,6532,19208M17.121
16/11/20231,55%0,4932,1431,7131,7032,38168M21.644
14/11/20230,73%0,2331,6531,5731,4431,93263M33.022
13/11/20230,38%0,1231,4231,3131,1731,79139M11.782
10/11/20230,00%0,0031,3031,4031,1031,56158M16.513
09/11/2023-1,88%-0,6031,3031,9031,2231,96198M16.096
08/11/20230,00%0,0031,9031,9131,5532,05147M15.904
07/11/20230,41%0,1331,9031,5131,4532,14220M20.393
06/11/20231,02%0,3231,7731,8431,3732,02224M22.272
03/11/20230,77%0,2431,4531,3031,2331,56102M10.284
01/11/20231,46%0,4531,2130,7630,7131,29164M15.462
31/10/20230,69%0,2130,7630,6130,5530,96110M13.320
30/10/2023-1,29%-0,4030,5531,0830,5331,1692M10.014
27/10/2023-1,21%-0,3830,9531,3330,9531,50103M8.460
26/10/20230,19%0,0631,3331,4031,0731,40123M12.512
25/10/2023-0,41%-0,1331,2731,4731,2431,6992M10.538
24/10/20230,13%0,0431,4031,6031,2531,60111M11.322
23/10/2023-0,25%-0,0831,3631,4431,0531,69160M15.038
20/10/2023-1,32%-0,4231,4431,8631,4432,00189M15.516
19/10/2023-0,09%-0,0331,8631,8531,8132,05129M16.582
18/10/20230,89%0,2831,8931,6131,6132,13206M19.376
17/10/2023-0,25%-0,0831,6131,6431,4431,77116M15.313
16/10/20231,25%0,3931,6931,5631,4931,95119M14.079
13/10/2023-1,42%-0,4531,3031,8631,3031,86116M15.032
11/10/20230,38%0,1231,7531,5131,3631,83147M14.315
10/10/2023-0,78%-0,2531,6332,0631,6232,06142M16.534
09/10/2023-0,59%-0,1931,8831,9431,8232,15108M10.210
06/10/20230,41%0,1332,0731,7731,5832,21133M14.871
05/10/2023-0,81%-0,2631,9432,2031,8632,62115M11.522
04/10/20230,56%0,1832,2032,0131,9432,29123M11.333
03/10/20230,25%0,0832,0231,9431,7832,12164M17.764
02/10/20232,34%0,7331,9431,2531,1631,99126M12.573
29/09/2023-1,55%-0,4931,2131,7931,2031,80156M13.189
28/09/20230,73%0,2331,7031,4631,1231,79108M12.413
27/09/2023-1,13%-0,3631,4732,0031,2632,00161M12.399
26/09/2023-0,62%-0,2031,8331,9731,7832,08143M13.068
25/09/20230,91%0,2932,0331,6231,6032,17180M13.514
22/09/2023-0,06%-0,0231,7431,8931,6632,05118M10.986
21/09/2023-1,37%-0,4431,7631,9331,6532,07155M16.218
20/09/20231,64%0,5232,2031,7831,6332,20145M11.921
19/09/2023-0,50%-0,1631,6831,8031,5731,93158M12.275
18/09/20230,63%0,2031,8431,8131,6232,10109M12.725
15/09/2023-0,19%-0,0631,6431,8331,5131,83172M10.890
14/09/2023-0,69%-0,2231,7032,0031,7032,22114M11.029
13/09/2023-0,09%-0,0331,9231,9331,7332,03189M25.494
12/09/20230,50%0,1631,9531,8231,6532,03111M12.440
11/09/20232,19%0,6831,7931,3531,2931,97144M11.973
08/09/20230,06%0,0231,1131,1030,9631,44107M9.632
06/09/2023-0,73%-0,2331,0931,3230,7031,39135M14.364
05/09/2023-0,19%-0,0631,3231,4131,2131,79166M16.177
04/09/20231,13%0,3531,3831,1831,0031,4478M8.248
01/09/20232,14%0,6531,0330,5630,5031,35230M23.130
31/08/2023-1,33%-0,4130,3830,9430,3531,00148M12.599
30/08/2023-0,84%-0,2630,7931,2030,6031,20107M12.409
29/08/20230,94%0,2931,0530,8130,7331,22138M15.517
28/08/20231,38%0,4230,7630,5430,3930,7786M9.376
25/08/20230,00%0,0030,3430,3630,2630,59116M12.665
24/08/20230,63%0,1930,3430,1530,1030,44126M9.712
23/08/20230,63%0,1930,1529,9629,8930,19119M12.726
22/08/20230,23%0,0729,9630,0029,7030,13115M10.664
21/08/20230,03%0,0129,8929,9429,6029,97120M12.473
18/08/20230,74%0,2229,8829,6629,4430,00133M12.728
17/08/2023-8,85%-2,8829,6630,7929,6330,79498M37.029
16/08/2023-0,03%-0,0132,5432,6732,3532,92233M20.307
15/08/2023-0,67%-0,2232,5532,9232,5132,94189M14.981
14/08/20230,92%0,3032,7732,6032,5632,91187M16.312
11/08/20230,68%0,2232,4732,3832,1632,65141M12.649
10/08/20230,28%0,0932,2532,4132,1932,47125M8.400
09/08/20230,34%0,1132,1632,1031,8332,34155M14.512
08/08/2023-0,65%-0,2132,0532,4031,9932,41169M16.852
07/08/20232,38%0,7532,2632,2732,0832,91283M23.379
04/08/20230,61%0,1931,5131,3231,2831,98156M16.432
03/08/20230,13%0,0431,3231,3531,1331,47111M11.062
02/08/20230,06%0,0231,2831,2931,1831,3870M7.852
01/08/20230,45%0,1431,2631,1230,9831,39126M12.022
31/07/2023-0,48%-0,1531,1231,2831,1131,4088M8.958
28/07/20231,30%0,4031,2731,0030,9031,3580M8.983
27/07/2023-1,69%-0,5330,8731,3530,8431,5790M8.456
26/07/20230,67%0,2131,4031,2031,1531,4788M12.002
25/07/2023-0,89%-0,2831,1931,5731,1331,76154M17.597
24/07/20231,35%0,4231,4731,0031,0031,53124M14.799
21/07/20231,11%0,3431,0530,8230,8031,14180M19.565
20/07/20231,76%0,5330,7130,3230,2730,82140M14.052
19/07/20230,17%0,0530,1830,1629,8030,57233M18.800
18/07/2023-1,15%-0,3530,1330,5330,0330,64235M19.775
17/07/20230,13%0,0430,4830,4430,3130,65392M22.034
14/07/2023-0,72%-0,2230,4430,7330,3030,84138M16.332
13/07/2023-0,26%-0,0830,6630,7330,5231,11146M13.789
12/07/2023-1,16%-0,3630,7431,1530,6831,20189M16.066
11/07/2023-0,26%-0,0831,1031,2030,8131,37189M22.749
10/07/2023-0,45%-0,1431,1831,3731,0631,78128M14.013
07/07/20230,19%0,0631,3231,3031,2031,57116M12.268
06/07/2023-0,79%-0,2531,2631,5131,1331,69126M12.544
05/07/2023-0,38%-0,1231,5131,7431,3131,81111M12.996
04/07/20230,38%0,1231,6331,5831,5632,0196M10.051
03/07/20232,40%0,7431,5131,1030,8231,51297M19.882
30/06/2023-0,03%-0,0130,7730,8530,6331,08212M15.638
29/06/20230,79%0,2430,7830,6030,6031,01226M18.668
28/06/20231,43%0,4330,5430,1130,1130,68224M21.406
27/06/20231,38%0,4130,1129,7629,7630,38277M29.752
26/06/2023-2,91%-0,8929,7030,1029,2130,18365M33.083
23/06/20230,66%0,2030,5930,4630,3630,72107M12.461
22/06/20230,16%0,0530,3930,3330,2330,50126M13.709
21/06/20230,36%0,1130,3430,2629,9830,54253M18.855
20/06/2023-0,07%-0,0230,2330,2529,8530,35242M27.976
19/06/2023-0,66%-0,2030,2530,4530,0830,61200M23.089
16/06/2023-0,43%-0,1330,4530,6030,3330,80313M26.751
15/06/20230,16%0,0530,5830,5330,4130,94209M25.977
14/06/2023-0,26%-0,0830,5330,6830,3030,69327M29.694
13/06/2023-0,71%-0,2230,6130,9230,4630,96207M21.336
12/06/2023-0,77%-0,2430,8331,2030,8331,28175M18.242
09/06/20230,26%0,0831,0731,1831,0731,41256M34.821
07/06/20230,00%0,0030,9931,0230,8431,26256M20.043
06/06/2023-0,16%-0,0530,9931,0530,7931,28159M21.674
05/06/20230,16%0,0531,0430,9930,9331,43128M15.988
02/06/20231,54%0,4730,9930,6530,3631,19261M32.865
01/06/2023-1,33%-0,4130,5231,0130,4731,05243M28.525
31/05/2023-2,40%-0,7630,9331,6030,9131,60282M18.250
30/05/2023--31,6932,2531,6032,28152M15.655


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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