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
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
22/09/20200,52%0,1325,2725,2125,1125,5490M13.487
21/09/2020-1,80%-0,4625,1425,3824,9625,41104M17.750
18/09/2020-1,92%-0,5025,6025,9525,4026,04154M28.788
17/09/2020-0,46%-0,1226,1026,0525,9526,3995M24.028
16/09/20200,46%0,1226,2226,1926,1926,4857M13.071
15/09/20200,93%0,2426,1025,9625,8026,40126M22.961
14/09/20201,53%0,3925,8625,7025,5526,0992M23.252
11/09/2020-3,08%-0,8125,4726,4025,4726,44176M35.447
10/09/2020-1,20%-0,3226,2826,6026,1326,7072M14.344
09/09/20200,08%0,0226,6026,6926,4726,8459M12.279
08/09/2020-1,56%-0,4226,5826,7026,4126,9490M18.135
04/09/20200,11%0,0327,0027,0026,5027,0892M14.886
03/09/2020-0,95%-0,2626,9727,1126,7527,89131M24.018
02/09/20201,23%0,3327,2327,3026,9827,3482M12.642
01/09/20201,97%0,5226,9026,7626,7327,26181M22.721
31/08/2020-4,25%-1,1726,3827,4226,3827,49157M16.474
28/08/20203,96%1,0527,5526,5026,5027,86143M23.705
27/08/20200,65%0,1726,5026,3326,0626,55201M26.637
26/08/2020-1,57%-0,4226,3326,7525,9626,75119M25.067
25/08/20200,98%0,2626,7526,7326,4826,8156M9.932
24/08/2020-0,53%-0,1426,4926,7026,4626,9065M12.140
21/08/20200,57%0,1526,6326,4926,2926,6351M11.016
20/08/2020-0,15%-0,0426,4826,1926,1026,6497M18.916
19/08/2020-1,85%-0,5026,5227,2226,5227,2397M18.748
18/08/20202,93%0,7727,0226,8026,2127,11128M22.730
17/08/2020-2,92%-0,7926,2527,0126,0627,27131M24.733
14/08/2020-0,22%-0,0627,0427,0026,8627,3298M16.937
13/08/2020-6,39%-1,8527,1028,0027,1028,28137M23.319
12/08/20200,14%0,0428,9529,2028,8229,77298M35.421
11/08/20200,59%0,1728,9129,0528,9129,25110M16.885
10/08/20200,67%0,1928,7428,8028,4528,96125M22.344
07/08/2020-0,76%-0,2228,5528,7528,4829,14123M21.984
06/08/20201,99%0,5628,7728,3328,1228,99100M18.533
05/08/20200,39%0,1128,2128,5728,0329,05101M19.850
04/08/2020-0,60%-0,1728,1028,3527,9529,37200M32.224
03/08/20201,58%0,4428,2728,2027,6228,69163M31.610
31/07/2020-0,86%-0,2427,8328,3227,5628,34120M16.718
30/07/2020-0,60%-0,1728,0728,0927,8528,2164M12.445
29/07/20200,61%0,1728,2428,2228,0728,4872M13.933
28/07/2020-1,47%-0,4228,0728,7128,0728,9783M14.448
27/07/20201,75%0,4928,4928,0528,0128,75102M18.176
24/07/20200,47%0,1328,0027,8327,6728,2577M15.439
23/07/2020-1,62%-0,4627,8728,4927,7528,4984M15.129
22/07/20200,43%0,1228,3328,2628,0328,6292M19.655
21/07/2020-0,35%-0,1028,2128,6227,9928,91128M21.386
20/07/20202,76%0,7628,3127,6027,4728,57152M20.190
17/07/20200,55%0,1527,5527,4227,4227,78341M29.687
16/07/2020-0,58%-0,1627,4027,4427,3027,7057M11.357
15/07/20200,92%0,2527,5627,5327,2627,76106M19.280
14/07/2020-0,26%-0,0727,3127,4027,0027,6981M15.999
13/07/2020-1,23%-0,3427,3827,9027,3828,0893M18.667
10/07/2020-1,18%-0,3327,7228,1127,5128,25141M15.358
09/07/2020-1,02%-0,2928,0528,4927,7328,4991M14.810
08/07/20201,94%0,5428,3428,0527,7228,65113M16.913
07/07/2020-0,82%-0,2327,8028,0227,5328,24182M22.595
06/07/20200,97%0,2728,0328,2527,7628,50145M24.789
03/07/20200,84%0,2327,7627,5427,4728,1044M8.232
02/07/2020-0,61%-0,1727,5328,2027,4328,2085M18.039
01/07/20201,58%0,4327,7027,6927,3428,01116M22.940
30/06/2020-3,47%-0,9827,2728,0427,2728,27133M17.747
29/06/20201,44%0,4028,2528,1027,9728,66108M20.058
26/06/2020-3,97%-1,1527,8528,5127,8128,9276M14.412
25/06/20202,22%0,6329,0028,3728,3329,03107M18.654
24/06/2020-1,32%-0,3828,3728,6028,1728,92124M16.722
23/06/2020-0,28%-0,0828,7529,4628,7529,49149M23.184
22/06/20200,14%0,0428,8328,8728,3929,06193M17.173
19/06/20203,49%0,9728,7928,1628,1629,46298M31.821
18/06/20202,69%0,7327,8226,6126,5628,08127M25.728
17/06/20203,59%0,9427,0926,2726,1827,40206M36.020
16/06/2020-0,76%-0,2026,1526,8725,7626,97144M32.031
15/06/2020-0,26%-0,0726,3526,0525,6026,86131M26.216
12/06/2020-1,60%-0,4326,4226,4925,8026,52151M31.779
10/06/2020-2,79%-0,7726,8527,9126,8528,00159M27.092
09/06/2020-2,75%-0,7827,6227,9327,6228,07120M18.322
08/06/2020-0,32%-0,0928,4028,6028,1128,8082M14.712
05/06/20201,57%0,4428,4928,7628,1329,24146M26.554
04/06/20200,57%0,1628,0527,7027,4528,12110M18.337
03/06/20205,21%1,3827,8927,0026,7828,68184M28.057
02/06/20203,35%0,8626,5125,8525,8226,51104M19.835
01/06/20201,46%0,3725,6525,3825,2325,9256M11.932
29/05/2020-1,29%-0,3325,2825,5524,9125,59237M20.176
28/05/20201,23%0,3125,6125,3525,1026,14101M18.046
27/05/20200,48%0,1225,3025,5525,2025,6083M17.252
26/05/20202,15%0,5325,1825,3524,9525,64101M19.867
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
07/04/2020--24,9825,3024,7726,05124M21.904


*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


© 2017-2020 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