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
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
24/11/20200,89%0,2629,3829,3129,1029,51263M33.339
23/11/20202,54%0,7229,1228,5028,4629,29245M29.904
20/11/20201,18%0,3328,4028,2028,0728,58137M16.976
19/11/2020-0,78%-0,2228,0728,3127,9828,45125M21.335
18/11/2020-1,60%-0,4628,2928,7528,1929,05365M28.403
17/11/20202,68%0,7528,7527,9827,9328,80203M34.282
16/11/20203,17%0,8628,0027,2827,2628,00153M27.679
13/11/20202,42%0,6427,1426,6926,3027,14115M15.734
12/11/2020-1,74%-0,4726,5026,9726,2427,06156M24.812
11/11/2020-1,03%-0,2826,9727,2526,7827,4080M16.234
10/11/20202,37%0,6327,2526,6226,4527,44145M19.791
09/11/20201,80%0,4726,6226,7926,3027,20123M25.345
06/11/20200,50%0,1326,1525,9225,8126,4474M12.003
05/11/20202,04%0,5226,0225,9925,6226,1576M17.130
04/11/20203,32%0,8225,5024,9124,9125,85139M26.674
03/11/20204,22%1,0024,6824,1624,1125,01246M35.376
30/10/2020-2,47%-0,6023,6824,2723,6124,29144M22.030
29/10/2020-0,16%-0,0424,2824,3523,9224,40116M21.889
28/10/2020-3,80%-0,9624,3224,9924,2724,99151M21.857
27/10/2020-1,67%-0,4325,2825,7925,2225,8882M14.609
26/10/20200,55%0,1425,7125,5525,5025,9063M11.040
23/10/2020-0,20%-0,0525,5725,6125,4825,7652M10.179
22/10/2020-0,04%-0,0125,6225,7325,4525,8194M14.077
21/10/20201,99%0,5025,6325,3125,1026,05136M19.965
20/10/20200,08%0,0225,1325,2825,0925,5094M15.563
19/10/20202,16%0,5325,1124,7024,6325,40107M17.108
16/10/2020-0,85%-0,2124,5824,7924,5825,02102M20.746
15/10/20200,24%0,0624,7924,5324,4025,0995M19.069
14/10/20200,77%0,1924,7324,6224,5524,8989M18.178
13/10/20201,40%0,3424,5424,3424,2624,9298M17.931
09/10/2020-1,22%-0,3024,2024,5024,2024,7275M16.915
08/10/20202,08%0,5024,5024,0623,9624,82117M19.495
07/10/2020-1,28%-0,3124,0024,4324,0024,45113M18.898
06/10/2020-0,61%-0,1524,3124,6024,2424,6897M16.848
05/10/20200,25%0,0624,4624,6524,1524,72103M18.330
02/10/2020-0,85%-0,2124,4024,5724,3125,06114M19.001
01/10/20201,40%0,3424,6124,3524,1724,71140M16.828
30/09/2020-0,74%-0,1824,2724,4524,1224,4586M13.492
29/09/20200,82%0,2024,4524,4124,0224,60224M33.835
28/09/2020-3,12%-0,7824,2525,2424,1325,40110M23.352
25/09/2020-0,95%-0,2425,0325,1024,8825,2787M16.180
24/09/20202,27%0,5625,2724,8524,7025,59119M24.908
23/09/2020-2,22%-0,5624,7125,2824,7025,71144M23.638
22/09/2020--25,2725,2125,1125,5490M13.487


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito