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
menu


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
13/02/2025-1,61%-0,6338,4939,1238,2439,19194M14.441
12/02/20250,18%0,0739,1239,0538,7339,25201M19.106
11/02/2025-1,51%-0,6039,0539,7339,0239,80159M13.316
10/02/20250,89%0,3539,6539,4039,3439,86133M9.666
07/02/2025-1,08%-0,4339,3039,7439,2639,86180M12.147
06/02/20251,17%0,4639,7339,1539,1539,77148M14.864
05/02/20250,72%0,2839,2739,2038,8839,46131M13.543
04/02/2025-0,10%-0,0438,9939,0338,5739,08144M15.496
03/02/20251,27%0,4939,0338,5438,2839,03175M15.296
31/01/2025-0,13%-0,0538,5438,6138,3638,90171M14.542
30/01/2025-0,44%-0,1738,5938,7638,1838,96214M21.158
29/01/2025-0,69%-0,2738,7639,0338,6739,28133M13.276
28/01/20251,19%0,4639,0338,5738,5539,09117M14.134
27/01/20251,96%0,7438,5737,7537,7138,57324M16.567
24/01/2025-0,50%-0,1937,8338,0237,2438,03137M13.647
23/01/2025-0,50%-0,1938,0238,4437,7738,65126M12.803
22/01/20250,74%0,2838,2138,1138,0738,43124M12.476
21/01/20250,08%0,0337,9337,9037,7338,08131M10.718
20/01/20250,19%0,0737,9037,7537,5038,11105M8.862
17/01/20251,15%0,4337,8337,4037,1537,87135M13.636
16/01/20250,13%0,0537,4037,3037,2437,87198M12.238
15/01/20251,22%0,4537,3537,1036,6837,49426M19.715
14/01/20251,99%0,7236,9036,1536,1037,28235M15.178
13/01/20250,11%0,0436,1836,1435,9836,3297M10.380
10/01/2025-0,39%-0,1436,1436,3636,1337,04169M13.599
09/01/2025-0,08%-0,0336,2836,2336,0136,3692M8.450
08/01/2025-0,60%-0,2236,3136,5436,2136,78127M14.407
07/01/20250,33%0,1236,5336,5936,1936,69217M22.383
06/01/20251,17%0,4236,4136,1035,7236,41166M15.505
03/01/2025-1,18%-0,4335,9936,4535,9236,56149M18.537
02/01/20250,66%0,2436,4236,1835,8936,42127M17.042
30/12/2024-0,28%-0,1036,1836,2635,9336,32101M9.830
27/12/2024-0,52%-0,1936,2836,5535,9736,62120M14.302
26/12/2024-0,05%-0,0236,4736,4936,1936,73167M17.792
23/12/2024-0,11%-0,0436,4937,0036,2837,00153M14.217
20/12/2024-2,14%-0,8036,5337,3335,7837,35397M23.179
19/12/20241,25%0,4637,3337,1036,8437,75229M22.106
18/12/2024-0,46%-0,1736,8736,8836,6537,67326M30.704
17/12/20242,32%0,8437,0436,4536,2537,23270M27.759
16/12/2024-1,20%-0,4436,2036,6436,1236,98141M13.755
13/12/20240,22%0,0836,6436,2436,2136,92189M15.207
12/12/2024-1,08%-0,4036,5636,8036,3437,04576M21.364
11/12/20242,47%0,8936,9636,0736,0237,14232M26.160
10/12/20241,15%0,4136,0735,8035,7936,60141M11.105
09/12/20240,68%0,2435,6635,5935,3535,6784M8.131
06/12/20240,06%0,0235,4235,4035,1835,60119M11.820
05/12/20241,14%0,4035,4035,1134,9635,55107M9.570
04/12/2024-0,11%-0,0435,0035,0234,7235,05109M11.892
03/12/20244,19%1,4135,0433,6933,6935,36334M25.239
02/12/20240,30%0,1033,6333,5233,3733,75138M15.133
29/11/20240,30%0,1033,5333,4133,2633,59177M12.974
28/11/2024-0,54%-0,1833,4333,5133,2633,77158M13.455
27/11/2024-1,52%-0,5233,6134,1433,4734,28165M14.151
26/11/20240,18%0,0634,1334,3333,9834,44108M10.230
25/11/20240,35%0,1234,0733,8833,7834,08154M10.032
22/11/20241,40%0,4733,9533,5133,5133,9591M10.684
21/11/2024-2,11%-0,7233,4833,9533,4834,12103M11.262
19/11/20242,00%0,6734,2033,7033,4734,2090M7.262
18/11/20240,36%0,1233,5333,4233,3933,7197M12.432
14/11/2024-0,39%-0,1333,4133,6033,3733,7174M6.758
13/11/2024-0,59%-0,2033,5433,7033,4133,73375M13.976
12/11/2024-1,35%-0,4633,7434,3033,5834,33116M10.859
11/11/2024-0,26%-0,0934,2034,3134,1534,5589M8.756
08/11/2024-1,47%-0,5134,2934,5034,2234,68156M15.358
07/11/20240,55%0,1934,8034,4034,2734,94204M11.023
06/11/2024-1,42%-0,5034,6134,6534,3435,18217M15.872
05/11/20241,36%0,4735,1134,7034,2235,32203M14.484
04/11/20241,05%0,3634,6434,4534,0334,66140M11.875
01/11/20240,03%0,0134,2834,5534,1134,5992M11.118
31/10/2024-0,67%-0,2334,2734,6534,2535,22203M12.688
30/10/20240,00%0,0034,5034,5034,4234,67110M10.821
29/10/20240,35%0,1234,5034,3634,2734,5660M5.542
28/10/20240,23%0,0834,3834,4034,2134,64129M9.861
25/10/2024-0,17%-0,0634,3034,3034,1534,42137M8.790
24/10/20240,12%0,0434,3634,2534,0034,38122M13.630
23/10/2024-0,06%-0,0234,3234,1134,0534,39176M15.543
22/10/20241,15%0,3934,3433,8033,8034,36237M15.038
21/10/20240,38%0,1333,9533,7633,6433,96106M10.694
18/10/2024-0,50%-0,1733,8234,1533,6334,32172M14.259
17/10/2024-0,15%-0,0533,9933,8533,6834,1499M12.057
16/10/20240,32%0,1134,0433,9633,6734,21225M17.487
15/10/2024-0,12%-0,0433,9333,9933,8534,29211M9.230
14/10/20240,32%0,1133,9733,8533,8134,0990M8.489
11/10/20240,06%0,0233,8633,8533,6433,95120M13.093
10/10/2024-0,03%-0,0133,8433,8533,7534,07111M11.024
09/10/2024-1,31%-0,4533,8534,2433,7534,26161M18.752
08/10/2024-0,38%-0,1334,3034,3634,2234,52134M11.859
07/10/2024-1,85%-0,6534,4335,3334,3535,35187M12.487
04/10/2024-0,11%-0,0435,0835,0134,8535,17108M10.344
03/10/2024-0,96%-0,3435,1235,2734,9835,27220M15.803
02/10/2024-0,81%-0,2935,4635,9035,4636,22175M18.483
01/10/20240,70%0,2535,7535,6335,4235,95191M14.481
30/09/20240,37%0,1335,5035,4035,3836,53216M22.130
27/09/2024-0,28%-0,1035,3735,3935,2535,61112M14.947
26/09/20240,34%0,1235,4735,5035,3235,6094M13.737
25/09/2024-0,20%-0,0735,3535,5235,2035,71120M16.500
24/09/20240,83%0,2935,4235,3135,0535,45272M14.929
23/09/20240,34%0,1235,1334,9834,8535,36128M16.713
20/09/2024-0,99%-0,3535,0135,3435,0135,47152M17.807
19/09/2024-0,65%-0,2335,3635,7235,3635,74298M15.437
18/09/2024-1,03%-0,3735,5935,8535,5236,00101M15.810
17/09/2024-1,21%-0,4435,9636,2935,8636,3187M11.950
16/09/20240,58%0,2136,4036,2936,0436,44143M14.320
13/09/20240,25%0,0936,1936,1736,1636,5881M11.321
12/09/2024-0,82%-0,3036,1036,2836,0336,4785M11.471
11/09/2024-0,60%-0,2236,4036,6736,3836,86107M13.303
10/09/2024-0,05%-0,0236,6236,6336,6036,89101M11.773
09/09/2024-0,19%-0,0736,6436,7136,4236,80186M10.892
06/09/2024-0,65%-0,2436,7136,9736,6637,01110M13.007
05/09/2024-1,26%-0,4736,9537,4236,8437,42124M14.628
04/09/20241,46%0,5437,4237,0336,9537,58189M24.284
03/09/20240,46%0,1736,8836,6736,5037,10143M16.625
02/09/2024-0,05%-0,0236,7136,8736,2936,96125M14.244
30/08/20240,49%0,1836,7336,4436,3436,76333M16.470
29/08/20240,38%0,1436,5536,0335,8136,55207M24.297
28/08/2024-0,63%-0,2336,4136,4636,0836,83162M19.027
27/08/20240,00%0,0036,6436,7536,4836,8262M9.415
26/08/2024-0,95%-0,3536,6436,9936,4837,27114M15.286
23/08/20242,89%1,0436,9936,0536,0537,14133M16.237
22/08/2024-0,33%-0,1235,9536,1535,7536,16115M16.608
21/08/20240,06%0,0236,0736,0335,8636,28139M13.472
20/08/20240,00%0,0036,0536,1036,0236,44178M19.985
19/08/2024-3,33%-1,2436,0535,6934,9336,15240M21.960
16/08/2024-0,05%-0,0237,2937,4537,2537,59615M24.975
15/08/2024-0,37%-0,1437,3137,5337,2137,62253M14.676
14/08/20240,86%0,3237,4537,0536,8237,65200M25.003
13/08/20241,31%0,4837,1336,8336,7637,17142M15.886
12/08/20241,36%0,4936,6536,4036,2336,77209M15.757
09/08/20240,06%0,0236,1636,1635,7336,30183M16.557
08/08/20243,05%1,0736,1435,0935,0036,36233M15.105
07/08/20240,49%0,1735,0735,0034,8135,23100M10.667
06/08/20240,87%0,3034,9034,7034,6335,25189M16.743
05/08/2024-0,86%-0,3034,6034,5733,4734,74216M23.864
02/08/2024--34,9035,0534,7235,37123M11.264


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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