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
25/05/20204,85%1,1424,6524,5024,2924,9875M11.895
22/05/2020-2,65%-0,6423,5124,2723,5124,93102M20.397
21/05/20202,63%0,6224,1523,8423,5424,3392M22.563
20/05/20200,21%0,0523,5323,5023,2224,11105M20.714
19/05/2020-0,09%-0,0223,4823,5923,1024,18107M28.751
18/05/20204,03%0,9123,5023,1422,7123,8589M20.604
15/05/2020-4,72%-1,1222,5923,3022,3823,51147M30.289
14/05/20202,60%0,6023,7123,2522,8023,71145M25.634
13/05/20201,14%0,2623,1122,9522,6423,13114M18.688
12/05/2020-2,97%-0,7022,8523,8322,8524,0485M16.493
11/05/20201,20%0,2823,5523,3723,1824,00162M16.773
08/05/2020-0,94%-0,2223,2724,1523,1124,36103M16.253
07/05/2020-4,20%-1,0323,4924,3423,1724,46401M34.229
06/05/2020-1,53%-0,3824,5224,9124,1525,07385M27.921
05/05/2020-1,58%-0,4024,9025,7124,9025,91103M17.727
04/05/2020-4,71%-1,2525,3025,4424,8325,62127M22.434
30/04/20202,12%0,5526,5525,3325,3326,66155M22.451
29/04/20202,93%0,7426,0025,6925,2026,09104M17.118
28/04/2020-0,16%-0,0425,2626,4525,1326,45142M27.227
27/04/20203,69%0,9025,3024,7524,7526,17113M20.127
24/04/2020-6,80%-1,7824,4025,5823,5625,95193M38.880
23/04/2020-2,86%-0,7726,1826,9025,7627,35100M21.538
22/04/20202,67%0,7026,9526,1826,0426,9587M15.876
20/04/20201,27%0,3326,2525,6325,4026,9191M16.112
17/04/20200,47%0,1225,9226,3925,3326,57113M18.224
16/04/2020-1,56%-0,4125,8026,6025,7326,9886M18.346
15/04/20200,27%0,0726,2125,8525,5327,06131M19.735
14/04/20200,19%0,0526,1426,4025,6027,02109M20.102
13/04/20201,20%0,3126,0925,8225,2026,4076M14.736
09/04/20201,06%0,2725,7825,7925,4126,2889M17.886
08/04/20202,12%0,5325,5125,1224,6025,8297M17.358
07/04/20205,71%1,3524,9825,3024,7726,05124M21.904
06/04/20201,46%0,3423,6324,5123,5825,0184M14.793
03/04/2020-0,81%-0,1923,2923,5322,1323,82118M30.604
02/04/2020-2,41%-0,5823,4824,0423,4824,83119M23.318
01/04/2020-3,18%-0,7924,0624,1323,4824,64147M28.578
31/03/20200,24%0,0624,8524,7824,0125,38138M19.817
30/03/20201,18%0,2924,7924,4424,0325,55139M22.197
27/03/2020-7,72%-2,0524,5025,3424,3125,67154M26.565
26/03/20200,04%0,0126,5526,5425,9727,44145M25.955
25/03/20207,41%1,8326,5424,2324,2328,60146M29.700
24/03/202010,31%2,3124,7123,6123,5625,95172M24.607
23/03/2020-8,53%-2,0922,4024,1022,0424,10199M36.571
20/03/20200,08%0,0224,4925,5022,9025,75250M55.888
19/03/2020-8,86%-2,3824,4725,9324,3126,68350M49.782
18/03/20200,67%0,1826,8524,4024,4027,20346M58.210
17/03/202010,76%2,5926,6724,3124,1427,61328M41.842
16/03/2020-9,51%-2,5324,0823,5523,5525,47241M41.923
13/03/20205,55%1,4026,6127,5024,5328,06286M47.208
12/03/2020-9,25%-2,5725,2126,0023,9326,85173M23.207
11/03/2020-4,21%-1,2227,7828,4926,4428,62175M34.374
10/03/20202,15%0,6129,0029,0028,0329,57283M45.383
09/03/2020-6,86%-2,0928,3929,0028,3929,49231M41.379
06/03/20200,13%0,0430,4829,5328,3330,82250M39.463
05/03/2020-1,93%-0,6030,4431,0030,4131,25218M26.631
04/03/20201,34%0,4131,0431,1930,6331,48147M25.324
03/03/2020-3,07%-0,9730,6331,5730,6031,92214M38.015
02/03/2020-0,78%-0,2531,6031,8531,3032,04162M26.438
28/02/20201,21%0,3831,8531,6030,6931,85230M33.354
27/02/2020-0,82%-0,2631,4731,5531,3732,43233M32.263
26/02/2020-3,85%-1,2731,7331,8031,2032,25244M35.978
21/02/2020-1,32%-0,4433,0033,3032,5333,32131M16.687
20/02/2020-1,59%-0,5433,4434,0733,3834,12156M21.262
19/02/20201,95%0,6533,9833,4133,2534,08102M16.841
18/02/2020-1,19%-0,4033,3333,6032,9133,60115M16.121
17/02/2020-2,18%-0,7533,7334,6733,5334,67155M17.242
14/02/2020-7,41%-2,7634,4835,0034,4835,22143M18.118
13/02/20200,24%0,0937,2437,1536,7037,51239M19.354
12/02/20200,76%0,2837,1537,2036,7637,80444M21.232
11/02/20202,93%1,0536,8736,3536,3037,38191M23.534
10/02/20201,30%0,4635,8236,0535,3936,14229M25.491
07/02/20201,61%0,5635,3634,5134,5135,98193M23.908
06/02/20200,49%0,1734,8034,9534,5535,5895M11.845
05/02/20200,52%0,1834,6334,9034,5135,20153M19.706
04/02/2020-1,37%-0,4834,4535,3834,4535,46107M16.447
03/02/20200,43%0,1534,9334,9034,4035,46186M17.309
31/01/2020-2,33%-0,8334,7835,2734,6035,44135M21.508
30/01/2020-0,03%-0,0135,6135,0234,8835,88115M15.001
29/01/20201,74%0,6135,6235,1634,9335,99158M16.904
28/01/20200,03%0,0135,0135,0534,7735,26101M12.127
27/01/2020-2,51%-0,9035,0035,5234,8435,80135M13.500
24/01/2020-0,94%-0,3435,9036,2635,6736,3471M8.983
23/01/20200,14%0,0536,2435,9535,3536,26100M12.242
22/01/20200,53%0,1936,1935,9135,9036,4363M9.722
21/01/2020-0,44%-0,1636,0036,0735,8936,5098M14.041
20/01/20200,06%0,0236,1636,2535,9336,4254M6.792
17/01/20200,19%0,0736,1436,2236,0536,6083M8.969
16/01/2020-1,45%-0,5336,0736,8436,0336,8771M8.733
15/01/20200,11%0,0436,6036,6536,4136,95132M16.578
14/01/20201,19%0,4336,5636,1736,1236,64134M12.838
13/01/2020-0,74%-0,2736,1336,4335,7136,67168M18.136
10/01/2020-4,69%-1,7936,4036,9336,1337,15118M13.265
09/01/2020-0,29%-0,1138,1938,3537,8738,65101M11.202
08/01/2020-0,05%-0,0238,3038,6338,1138,65121M8.458
07/01/20200,05%0,0238,3238,7038,1938,81104M11.789
06/01/20201,65%0,6238,3037,9937,7638,34138M18.413
03/01/2020-1,10%-0,4237,6837,9337,6138,88160M14.160
02/01/20201,06%0,4038,1038,0037,9138,39150M14.110
30/12/2019-0,37%-0,1437,7037,9137,6538,1649M4.041
27/12/20190,21%0,0837,8437,9937,5738,3076M10.112
26/12/2019-0,50%-0,1937,7637,9437,6038,00136M11.507
23/12/20190,56%0,2137,9537,7637,6438,1868M6.517
20/12/2019-1,46%-0,5637,7438,3037,7438,30130M7.174
19/12/20190,71%0,2738,3037,5037,4938,30114M6.270
18/12/20191,28%0,4838,0337,5037,4138,15181M12.133
17/12/20191,98%0,7337,5536,8336,8337,66114M14.156
16/12/2019-1,42%-0,5336,8237,4536,8237,60109M12.006
13/12/20192,33%0,8537,3536,7436,4737,3596M13.085
12/12/20190,41%0,1536,5036,6036,2336,8574M11.203
11/12/20190,44%0,1636,3536,3936,2136,7088M9.824
10/12/2019-1,17%-0,4336,1936,4635,9436,5072M10.623
09/12/2019-0,27%-0,1036,6236,7036,5236,9873M8.105
06/12/20190,05%0,0236,7237,0036,5237,0962M9.924
05/12/20191,63%0,5936,7036,1136,0137,00164M18.917
04/12/20190,70%0,2536,1135,9035,8136,4876M9.144
03/12/20193,88%1,3435,8634,5534,5536,07179M20.421
02/12/20190,20%0,0734,5234,6834,4835,0087M8.553
29/11/2019-0,06%-0,0234,4534,7834,1934,8047M7.802
28/11/20191,53%0,5234,4733,9533,9534,6337M4.456
27/11/20190,18%0,0633,9533,8833,6134,48101M16.077
26/11/2019-2,08%-0,7233,8934,5933,8934,61146M12.979
25/11/2019-1,68%-0,5934,6134,5534,5534,9584M13.485
22/11/20190,14%0,0535,2035,1534,9835,5085M9.877
21/11/20193,29%1,1235,1534,0033,9635,37168M21.770
19/11/20190,38%0,1334,0333,9033,8234,1652M8.451
18/11/2019-1,45%-0,5033,9034,2633,7534,68106M16.722
14/11/20190,56%0,1934,4034,2033,9834,41111M17.820
13/11/20190,15%0,0534,2133,8433,7134,55116M15.241
12/11/2019-1,21%-0,4234,1634,2833,7834,60100M12.902
11/11/2019-0,32%-0,1134,5834,7034,2134,7575M9.386
08/11/2019-2,17%-0,7734,6935,3034,3535,32105M14.395
07/11/20190,25%0,0935,4635,4735,1435,6267M9.741
06/11/20192,67%0,9235,3734,5934,1135,38131M18.233
05/11/2019--34,4533,7133,6534,60213M20.211


*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