papéis
login
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
11/06/2021-0,53%-0,1324,5724,6724,3924,78150M22.627
10/06/20211,73%0,4224,7024,3324,1724,70126M16.306
09/06/2021-0,12%-0,0324,2824,3224,0524,45132M24.093
08/06/2021-1,22%-0,3024,3124,6224,2524,64115M21.476
07/06/20211,74%0,4224,6124,2724,1624,70124M16.739
04/06/20210,37%0,0924,1924,1424,0324,34105M17.838
02/06/20210,04%0,0124,1024,2623,9224,73214M24.368
01/06/20212,95%0,6924,0923,4523,4524,10182M25.581
31/05/20210,04%0,0123,4023,4323,2723,4770M10.524
28/05/2021-0,13%-0,0323,3923,4123,3223,5290M13.901
27/05/20210,73%0,1723,4223,2523,1823,42149M15.459
26/05/2021-0,51%-0,1223,2523,4523,1723,45108M13.748
25/05/2021-0,93%-0,2223,3723,4923,2123,51113M16.360
24/05/2021-0,21%-0,0523,5923,7023,5123,7391M14.975
21/05/20210,04%0,0123,6423,6723,4023,72117M16.574
20/05/20211,29%0,3023,6323,4023,2623,6393M13.845
19/05/20210,26%0,0623,3323,2323,1523,57116M15.215
18/05/2021-0,98%-0,2323,2723,4723,2423,5171M11.045
17/05/20210,64%0,1523,5023,4523,2923,5761M11.857
14/05/2021-0,09%-0,0223,3523,5023,2623,77118M18.708
13/05/20211,52%0,3523,3723,1523,0723,47127M16.444
12/05/2021-1,58%-0,3723,0223,2222,9823,50146M22.583
11/05/20212,63%0,6023,3922,7222,6023,39168M24.470
10/05/2021-0,91%-0,2122,7923,0922,7223,1584M15.763
07/05/20211,37%0,3123,0022,7622,6323,10133M21.163
06/05/20211,48%0,3322,6922,3022,1622,75150M23.317
05/05/20211,73%0,3822,3622,0821,9622,36134M22.358
04/05/2021-1,30%-0,2921,9822,3821,9822,39144M25.028
03/05/2021-0,27%-0,0622,2722,6322,2522,82146M29.651
30/04/2021-1,85%-0,4222,3322,7522,2522,75202M36.217
29/04/20211,25%0,2822,7522,5622,5022,90186M25.044
28/04/20210,36%0,0822,4722,6022,1922,69201M27.752
27/04/2021-3,45%-0,8022,3923,2122,3923,21358M56.125
26/04/2021-0,90%-0,2123,1923,4123,1223,59199M31.461
23/04/20210,82%0,1923,4023,3723,2423,70267M31.858
22/04/2021-0,51%-0,1223,2123,5523,1023,61140M24.705
20/04/20210,21%0,0523,3323,3223,2823,49109M15.858
19/04/2021-1,90%-0,4523,2823,8623,2223,88202M30.132
16/04/20210,34%0,0823,7323,6823,5323,82107M19.199
15/04/2021-0,55%-0,1323,6523,8023,6424,04101M14.906
14/04/2021-0,17%-0,0423,7823,8723,6823,94154M22.566
13/04/2021-1,33%-0,3223,8224,1423,6724,15198M24.095
12/04/20211,05%0,2524,1424,0023,9924,2575M8.794
09/04/2021-0,29%-0,0723,8923,9723,8324,2386M14.748
08/04/2021-0,33%-0,0823,9624,1423,9624,3298M14.492
07/04/2021-0,08%-0,0224,0424,0323,8824,22109M16.021
06/04/2021-0,04%-0,0124,0624,1123,9224,22319M22.282
05/04/20210,63%0,1524,0724,1623,9524,35107M15.520
01/04/2021-1,36%-0,3323,9224,5123,9124,59142M16.202
31/03/2021-2,14%-0,5324,2524,9024,1324,90246M27.641
30/03/20212,95%0,7124,7824,0523,9624,96133M24.313
29/03/20210,46%0,1124,0723,9423,8324,2584M13.782
26/03/20210,46%0,1123,9623,9023,7224,22126M13.666
25/03/20210,46%0,1123,8523,8223,6424,11103M16.589
24/03/2021-2,22%-0,5423,7424,3623,7424,48113M18.616
23/03/2021-0,57%-0,1424,2824,3424,2424,6484M15.632
22/03/2021-0,33%-0,0824,4224,5324,3224,65103M20.140
19/03/20210,82%0,2024,5024,3524,1424,82256M21.594
18/03/20210,37%0,0924,3024,5824,2724,97230M32.553
17/03/20211,21%0,2924,2123,8823,5224,40140M21.614
16/03/2021-0,71%-0,1723,9224,1723,7824,21146M25.909
15/03/20210,58%0,1424,0923,9523,9524,3191M15.519
12/03/2021-1,72%-0,4223,9524,2723,9124,37274M20.198
11/03/20210,91%0,2224,3724,4024,0924,73133M17.206
10/03/20212,07%0,4924,1523,8023,6824,33395M27.211
09/03/2021-2,95%-0,7223,6624,2923,6624,34293M32.081
08/03/2021-3,06%-0,7724,3824,8024,2224,99340M34.212
05/03/20212,65%0,6525,1524,5524,4025,40408M25.205
04/03/2021-0,49%-0,1224,5024,8524,3825,45406M35.582
03/03/2021-0,69%-0,1724,6224,7223,8824,86322M44.064
02/03/2021-0,04%-0,0124,7924,6023,9725,02184M40.465
01/03/2021-2,48%-0,6324,8025,6824,7225,70130M24.006
26/02/2021-1,89%-0,4925,4326,0325,4326,18146M21.388
25/02/2021-2,34%-0,6225,9226,5425,7826,69105M18.370
24/02/2021-1,08%-0,2926,5426,9226,4127,11144M25.298
23/02/20210,94%0,2526,8326,6126,2626,98184M31.818
22/02/2021-3,94%-1,0926,5827,1426,4027,16218M34.688
19/02/20210,04%0,0127,6727,6527,5227,88158M27.874
18/02/2021-1,00%-0,2827,6627,8027,5727,86149M20.167
17/02/2021-0,25%-0,0727,9428,0127,6528,04116M14.253
12/02/2021-2,20%-0,6328,0127,9627,7428,0579M9.999
11/02/2021-0,28%-0,0828,6428,8128,5128,9495M13.802
10/02/20210,49%0,1428,7228,5828,4428,87120M20.369
09/02/20211,74%0,4928,5828,1027,9028,77226M23.360
08/02/2021-1,51%-0,4328,0928,9627,9529,00194M28.942
05/02/20210,85%0,2428,5228,4028,1028,58106M18.851
04/02/2021-0,25%-0,0728,2828,3528,2428,6564M9.091
03/02/20210,21%0,0628,3528,4628,3028,7495M17.384
02/02/20210,86%0,2428,2928,2528,1328,66108M23.684
01/02/20211,41%0,3928,0528,0027,4328,40173M26.781
29/01/2021-2,02%-0,5727,6628,1527,6628,20150M20.981
28/01/20210,82%0,2328,2327,9827,8028,42160M21.677
27/01/2021-1,58%-0,4528,0028,4227,8828,50167M23.843
26/01/20210,11%0,0328,4528,4228,2828,95174M27.019
22/01/2021-1,29%-0,3728,4228,5028,2128,68108M18.373
21/01/20210,49%0,1428,7928,6628,3328,89163M22.159
20/01/2021-0,62%-0,1828,6528,8828,5529,0579M10.152
19/01/2021-0,76%-0,2228,8329,2628,7429,41121M15.196
18/01/2021-1,02%-0,3029,0529,5028,8329,7981M9.549
15/01/2021-2,10%-0,6329,3529,7929,3530,0094M14.642
14/01/20211,35%0,4029,9829,8929,6830,45110M13.437
13/01/20210,48%0,1429,5829,4429,2229,86109M11.879
12/01/20210,65%0,1929,4429,3029,1829,63172M17.967
11/01/2021-2,08%-0,6229,2529,6828,9129,93129M18.856
08/01/20213,11%0,9029,8729,2029,0830,00153M22.781
07/01/20212,11%0,6028,9728,4828,0829,10174M24.628
06/01/2021-1,63%-0,4728,3728,8128,3028,84123M21.925
05/01/2021-1,87%-0,5528,8429,2528,4729,26129M19.246
04/01/2021-0,81%-0,2429,3929,6328,9029,81113M22.782
30/12/2020-1,43%-0,4329,6330,2029,6330,2290M11.288
29/12/20201,11%0,3330,0629,8929,8630,4481M15.584
28/12/20202,06%0,6029,7329,2929,2129,9565M10.360
23/12/2020-0,10%-0,0329,1329,2428,9829,3761M9.881
22/12/20200,66%0,1929,1629,0328,7729,2758M10.599
21/12/2020-2,13%-0,6328,9729,0028,8029,44106M15.230
18/12/2020-2,18%-0,6629,6030,3029,3730,49147M17.519
17/12/20200,00%0,0030,2630,4330,2330,7693M13.679
16/12/20201,10%0,3330,2629,9829,7630,64160M27.766
15/12/20200,27%0,0829,9329,9929,7830,1888M12.784
14/12/2020-0,33%-0,1029,8530,0129,7330,3499M14.900
11/12/20201,63%0,4829,9529,3129,2230,12148M24.603
10/12/20203,11%0,8929,4728,6128,4529,49119M17.156
09/12/2020-0,24%-0,0728,5828,4028,2628,7493M19.797
08/12/2020-1,10%-0,3228,6528,9828,3229,0790M14.758
07/12/20200,84%0,2428,9728,7028,6929,46131M20.927
04/12/2020-0,03%-0,0128,7328,9028,6629,0987M14.700
03/12/20200,70%0,2028,7428,6428,5029,16112M20.629
02/12/20200,56%0,1628,5428,4128,4128,99101M14.857
01/12/2020-0,63%-0,1828,3829,0028,3829,14146M23.763
30/11/2020-3,58%-1,0628,5629,5428,5629,59390M38.628
27/11/20200,68%0,2029,6229,4829,4429,8099M17.688
26/11/20200,27%0,0829,4229,2829,0529,4362M8.524
25/11/2020-0,14%-0,0429,3429,3029,0129,60167M25.110
24/11/2020--29,3829,3129,1029,51263M33.339


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito