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
16/09/20210,94%0,1819,4019,1919,0619,5479M14.255
15/09/2021-2,04%-0,4019,2219,6119,1519,6785M20.747
14/09/20210,26%0,0519,6219,6319,5419,8481M18.409
13/09/20212,68%0,5119,5719,3119,1319,82123M21.518
10/09/20211,28%0,2419,0619,0718,8919,36150M26.051
09/09/20212,28%0,4218,8218,5018,2819,00137M25.429
08/09/2021-4,51%-0,8718,4019,1918,4019,19142M25.618
06/09/20210,47%0,0919,2719,1419,1019,3041M7.387
03/09/20212,62%0,4919,1818,9018,8119,18179M15.967
02/09/2021-3,36%-0,6518,6919,2118,6819,21173M23.644
01/09/20211,47%0,2819,3419,1018,9919,77158M22.756
31/08/2021-1,19%-0,2319,0619,3118,8619,48228M27.507
30/08/2021-2,23%-0,4419,2919,7819,2919,7895M18.770
27/08/20210,56%0,1119,7319,7619,5719,8888M19.955
26/08/2021-2,82%-0,5719,6220,1519,6220,22100M14.622
25/08/20211,15%0,2320,1920,0819,9020,2693M17.451
24/08/20212,36%0,4619,9619,7319,6120,0797M12.895
23/08/2021-1,81%-0,3619,5019,9619,5020,02117M19.733
20/08/20210,56%0,1119,8619,7019,5619,94100M18.423
19/08/20210,36%0,0719,7519,4819,2919,84139M25.331
18/08/2021-0,71%-0,1419,6819,9019,6220,03117M26.011
17/08/2021-1,34%-0,2719,8220,2019,6320,20143M23.662
16/08/2021-2,57%-0,5320,0920,6220,0820,64180M28.457
13/08/2021-1,34%-0,2820,6220,9720,5320,99128M23.449
12/08/2021-3,69%-0,8020,9021,0020,6021,15156M21.537
11/08/20210,93%0,2021,7021,6521,4521,87197M19.577
10/08/2021-0,88%-0,1921,5021,8021,4021,87162M20.042
09/08/20211,83%0,3921,6921,3921,3921,7683M13.418
06/08/20210,33%0,0721,3021,3221,1621,4578M12.624
05/08/2021-1,12%-0,2421,2321,6721,2321,8999M20.419
04/08/2021-0,32%-0,0721,4721,5821,3621,79152M22.700
03/08/20212,57%0,5421,5421,1220,9621,76357M27.761
02/08/2021-1,73%-0,3721,0021,5920,7521,59239M32.868
30/07/2021-1,20%-0,2621,3721,5421,3021,69132M15.800
29/07/2021-0,46%-0,1021,6321,7321,5121,8289M11.956
28/07/20210,88%0,1921,7321,6621,5221,98294M26.646
27/07/2021-1,82%-0,4021,5421,9021,4021,90193M26.493
26/07/2021-0,27%-0,0621,9421,9921,8722,06114M14.647
23/07/20210,64%0,1422,0021,9021,7722,13219M17.074
22/07/2021-1,31%-0,2921,8622,1721,8022,20173M19.084
21/07/2021-0,14%-0,0322,1522,2022,0922,4295M15.069
20/07/20210,23%0,0522,1822,2121,9822,33263M19.747
19/07/2021-1,64%-0,3722,1322,4022,1022,45134M27.044
16/07/2021-0,92%-0,2122,5022,8422,5022,88134M16.873
15/07/2021-1,69%-0,3922,7123,0522,7123,23131M19.160
14/07/20211,32%0,3023,1023,0022,9323,27194M20.314
13/07/2021-1,60%-0,3722,8023,0922,7423,10203M20.253
12/07/20212,52%0,5723,1722,8022,6823,1794M17.848
08/07/2021-1,09%-0,2522,6022,6022,5222,78116M30.032
07/07/20211,11%0,2522,8522,7522,5823,10209M22.352
06/07/2021-1,35%-0,3122,6022,9022,5722,91102M17.264
05/07/2021-1,04%-0,2422,9123,1622,9023,1666M10.899
02/07/2021-0,34%-0,0823,1523,3623,1223,4288M15.191
01/07/20210,56%0,1323,2323,1523,0623,3283M17.124
30/06/2021-2,70%-0,6423,1023,5723,1023,67197M19.645
29/06/2021-1,49%-0,3623,7423,9923,5423,99113M19.541
28/06/20210,75%0,1824,1023,7023,4924,15124M22.692
25/06/2021-1,97%-0,4823,9224,6823,7124,68138M26.117
24/06/2021-1,21%-0,3024,4024,7324,0924,86135M22.914
23/06/2021-3,29%-0,8424,7025,4124,6625,50183M24.838
22/06/20210,27%0,0725,5425,4125,2025,57133M27.824
21/06/20210,43%0,1125,4725,3025,2525,50132M20.245
18/06/20210,88%0,2225,3625,1925,0025,41163M22.260
17/06/20210,44%0,1125,1425,0825,0425,46129M21.573
16/06/2021-0,24%-0,0625,0325,0924,8325,23216M32.737
15/06/20210,68%0,1725,0924,9424,9425,24197M21.995
14/06/20211,42%0,3524,9224,7324,6024,94150M23.890
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--24,3824,8024,2224,99340M34.212


*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