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
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
25/03/20190,92%0,2426,4626,1825,8826,5480M16.890
22/03/2019-2,53%-0,6826,2226,7526,0526,82119M22.796
21/03/2019-1,65%-0,4526,9027,2026,7327,3898M23.266
20/03/2019-1,58%-0,4427,3527,6827,1227,95104M16.958
19/03/2019-0,29%-0,0827,7928,0027,6128,03113M19.407
18/03/2019-0,82%-0,2327,8728,0527,6628,25122M20.320
15/03/20192,11%0,5828,1027,4227,3428,10168M15.046
14/03/2019-2,06%-0,5827,5228,1227,3428,1292M16.861
13/03/20191,08%0,3028,1027,7927,5528,10102M18.969
12/03/20190,29%0,0827,8027,8027,2527,83149M17.609
11/03/20194,21%1,1227,7226,7726,7327,80163M20.606
08/03/20190,42%0,1126,6026,4926,3126,7868M13.078
07/03/2019-0,45%-0,1226,4926,7126,2826,7887M15.431
06/03/2019-0,93%-0,2526,6127,0426,4227,0796M17.776
01/03/2019-1,61%-0,4426,8627,3026,7227,46142M30.096
28/02/2019-1,73%-0,4827,3027,8227,1527,89193M20.124
27/02/20191,13%0,3127,7827,4527,2227,82122M20.777
26/02/2019-0,54%-0,1527,4727,7127,2827,74151M14.857
25/02/20190,80%0,2227,6227,5727,4728,02263M16.397
22/02/20190,96%0,2627,4027,2827,0727,51164M20.488
21/02/2019-0,91%-0,2527,1427,4827,0027,57221M25.266
20/02/2019-2,18%-0,6127,3928,1127,0828,16297M33.417
19/02/20191,27%0,3528,0027,7627,7528,21124M15.075
18/02/2019-0,11%-0,0327,6527,7027,5027,8576M14.611
15/02/2019-3,42%-0,9827,6827,9627,5227,96133M19.332
14/02/20190,95%0,2728,6628,5027,7028,70215M29.860
13/02/2019-1,83%-0,5328,3929,0628,1229,07216M37.705
12/02/2019-2,13%-0,6328,9228,6028,3829,23377M44.282
11/02/2019-2,28%-0,6929,5530,2629,5030,55134M20.653
08/02/20190,07%0,0230,2430,0229,6430,46167M28.231
07/02/20190,33%0,1030,2230,1229,8230,61117M24.223
06/02/2019-4,38%-1,3830,1231,1930,1231,29135M23.827
05/02/2019-0,38%-0,1231,5031,5031,2131,87124M19.894
04/02/20190,70%0,2231,6231,3530,5131,62140M20.716
01/02/20191,09%0,3431,4031,0030,9531,58167M27.351
31/01/20191,30%0,4031,0630,7030,6731,43230M26.326
30/01/20192,03%0,6130,6630,4130,0130,68122M20.366
29/01/2019-0,03%-0,0130,0530,1830,0230,60115M16.396
28/01/20190,23%0,0730,0629,8429,4230,43148M27.468
24/01/20191,15%0,3429,9929,5429,4029,99151M17.515
23/01/20191,72%0,5029,6529,2428,8929,65153M21.057
22/01/20190,17%0,0529,1529,1428,8529,37131M16.192
21/01/2019-1,82%-0,5429,1029,6528,6029,6873M9.009
18/01/20192,10%0,6129,6429,1029,0029,64175M20.036


*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