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: BCSA34

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/03/20251,11%0,4440,0439,6039,6040,44284K1.004
21/03/20251,85%0,7239,6039,1239,1239,8838K44
20/03/2025-3,19%-1,2838,8840,0138,6240,0123K47
19/03/2025-1,28%-0,5240,1640,5540,0440,5546K86
18/03/20254,17%1,6340,6839,0439,0440,6835K56
17/03/20250,15%0,0639,0538,9238,6439,2470K52
14/03/20253,97%1,4938,9937,8937,8938,9979K216
13/03/2025-0,79%-0,3037,5036,9136,9137,8038K74
12/03/20252,44%0,9037,8038,0337,4838,2024K34
11/03/2025-0,14%-0,0536,9036,7436,5937,72229K232
10/03/2025-5,93%-2,3336,9537,7036,6537,72101K96
07/03/20252,13%0,8239,2838,5038,5039,40191K917
06/03/2025-0,08%-0,0338,4638,4938,2039,1041K67
05/03/20253,00%1,1238,4937,3737,3738,4938K46
28/02/20250,73%0,2737,3737,4837,1237,8640K50
27/02/2025-1,28%-0,4837,1037,0037,0037,68114K49
26/02/20252,68%0,9837,5836,8836,8237,6828K75
25/02/20253,80%1,3436,6035,2635,2636,85162K71
24/02/20252,47%0,8535,2634,7734,7735,8463K46
21/02/20250,73%0,2534,4134,9534,4134,9510K24
20/02/2025-0,55%-0,1934,1634,8334,1635,046K25
19/02/2025-0,20%-0,0734,3533,7333,7334,6537K32
18/02/20255,16%1,6934,4233,8633,8635,07121K83
17/02/2025-4,52%-1,5532,7333,5932,6335,0048K51
14/02/20250,59%0,2034,2834,4334,2034,688K26
13/02/2025-0,09%-0,0334,0834,1133,5434,274K24
12/02/20251,34%0,4534,1133,8633,2134,1152K129
11/02/20255,98%1,9033,6632,4632,4633,66105K93
10/02/2025-0,16%-0,0531,7632,1431,7632,9437K53
07/02/2025-4,73%-1,5831,8133,7331,6533,73222K347
06/02/20253,15%1,0233,3932,1331,9833,48119K170
05/02/202511,20%3,2632,3729,1129,1132,64356K246
04/02/20252,46%0,7029,1128,7128,7129,5332K42
03/02/2025-4,05%-1,2028,4129,3128,3229,31291K1.522
31/01/2025-2,95%-0,9029,6130,0829,5530,1853K47
30/01/20250,99%0,3030,5130,3030,0630,6655K48
29/01/20250,30%0,0930,2129,6229,6230,3061K39
28/01/2025-0,92%-0,2830,1229,7929,6130,1216K421
27/01/20252,25%0,6730,4029,5729,5730,4010K34
24/01/20251,02%0,3029,7329,4329,4330,7514K150
23/01/20252,62%0,7529,4328,9828,9829,4617K19
22/01/2025-2,75%-0,8128,6829,4928,6229,498K35
21/01/20250,65%0,1929,4929,6029,4929,8514K24
20/01/20253,17%0,9029,3028,4028,4030,7421K130
17/01/2025-3,89%-1,1528,4029,8228,4030,8119K103
16/01/20251,34%0,3929,5529,1629,0729,5587K37
15/01/20251,36%0,3929,1628,1928,1929,6412K49
14/01/20251,27%0,3628,7728,4628,4629,1220K44
13/01/20250,53%0,1528,4127,6927,6028,4314K41
10/01/20252,84%0,7828,2628,0027,8728,4697K152
09/01/20250,07%0,0227,4828,1127,4828,398K22
08/01/2025-0,15%-0,0427,4627,5027,3628,4457K141
07/01/2025-2,00%-0,5627,5028,0627,3028,4640K87
06/01/20250,79%0,2228,0627,2927,2928,4661K61
03/01/20251,09%0,3027,8427,5427,5427,96223K935
02/01/2025-2,34%-0,6627,5427,6326,5027,92267K532
30/12/20241,29%0,3628,2028,1227,8428,4425K79
27/12/20240,58%0,1627,8427,6827,6828,2368K42
26/12/2024-1,00%-0,2827,6828,2427,4828,4422K64
23/12/20242,04%0,5627,9627,3927,3928,00166K115
20/12/2024-1,69%-0,4727,4027,8627,2727,8628K63
19/12/2024-3,83%-1,1127,8728,9827,6628,9822K74
18/12/20241,36%0,3928,9828,8828,8629,5758K240
17/12/2024-4,25%-1,2728,5930,1628,3430,2324K83
16/12/20240,34%0,1029,8629,5629,1629,8626K87
13/12/20242,48%0,7229,7629,0429,0429,7613K56
12/12/2024-0,27%-0,0829,0429,2628,8029,4910K37
11/12/2024-0,07%-0,0229,1229,4428,9529,7326K40
10/12/2024-1,02%-0,3029,1429,7429,1429,7948K57
09/12/2024-0,17%-0,0529,4429,4929,4429,88125K91
06/12/20240,58%0,1729,4929,2829,2829,67190K1.268
05/12/20243,60%1,0229,3228,8728,8629,5297K57
04/12/20240,25%0,0728,3028,5228,0828,6864K96
03/12/2024-4,56%-1,3528,2328,6328,1028,63265K337
02/12/202410,41%2,7929,5827,0727,0729,58263K343
29/11/20240,07%0,0226,7927,5226,7928,12176K486
28/11/2024-1,44%-0,3926,7727,1626,2627,9522K39
27/11/20241,04%0,2827,1627,1526,7327,3199K38
26/11/20240,30%0,0826,8827,0726,5827,0933K89
25/11/20240,83%0,2226,8026,8526,8027,1686K97
22/11/2024-3,17%-0,8726,5826,8926,2826,89268K174
21/11/2024-0,87%-0,2427,4527,9727,4227,9753K445
19/11/2024-1,21%-0,3427,6928,3127,3028,31108K76
18/11/20242,49%0,6828,0327,3527,3528,05155K114
14/11/20240,96%0,2627,3527,4827,0627,6611K33
13/11/20241,23%0,3327,0926,7626,7227,2421K86
12/11/2024-3,57%-0,9926,7627,7526,7627,7539K91
11/11/20241,43%0,3927,7527,3027,3027,9349K95
08/11/2024-0,51%-0,1427,3627,0227,0227,7189K97
07/11/20240,62%0,1727,5027,4227,3327,8433K61
06/11/2024-6,05%-1,7627,3328,5026,9728,50208K165
05/11/20240,21%0,0629,0928,4428,4429,3143K63
04/11/2024-0,65%-0,1929,0329,3528,6529,3713K70
01/11/20243,29%0,9329,2228,6228,6229,2232K64
31/10/2024-1,08%-0,3128,2928,0227,9928,6043K164
30/10/20240,14%0,0428,6028,7228,5628,8044K47
29/10/2024-0,28%-0,0828,5628,0627,6428,6236K142
28/10/20241,92%0,5428,6428,1028,0828,8031K60
25/10/2024-0,39%-0,1128,1028,4328,1028,5051K1.532
24/10/20240,36%0,1028,2128,1128,1128,7113K36
23/10/2024-1,16%-0,3328,1128,7328,1128,7354K92
22/10/2024-0,11%-0,0328,4428,4428,2328,7124K48
21/10/2024-0,84%-0,2428,4728,7128,3328,9520K76
18/10/20240,95%0,2728,7128,7328,4428,7528K89
17/10/20240,00%0,0028,4428,7328,2328,7376K57
16/10/20240,42%0,1228,4428,3228,1428,80155K1.387
15/10/20241,14%0,3228,3228,2828,0528,5617K61
14/10/2024-0,07%-0,0228,0028,0328,0028,327K44
11/10/20241,16%0,3228,0227,6427,6428,4423K59
10/10/2024-0,14%-0,0427,7028,0227,6128,0265K52
09/10/20240,04%0,0127,7427,7227,4727,9214K58
08/10/2024-0,54%-0,1527,7328,1627,5028,1660K62
07/10/20243,26%0,8827,8827,0027,0027,8825K88
04/10/20240,67%0,1827,0026,8226,8227,1322K45
03/10/20240,45%0,1226,8226,6926,3426,9121K55
02/10/20241,52%0,4026,7026,3026,3026,7332K56
01/10/2024-5,94%-1,6626,3027,2826,2527,2867K133
30/09/2024-0,85%-0,2427,9628,1927,7828,1919K58
27/09/2024-0,07%-0,0228,2028,5127,8528,515K40
26/09/20242,36%0,6528,2227,8527,7828,2334K155
25/09/20240,33%0,0927,5727,7727,3128,1023K46
24/09/2024-0,11%-0,0327,4826,9526,9527,7816K42
23/09/2024-1,75%-0,4927,5127,8427,4727,9848K84
20/09/20240,57%0,1628,0027,8527,8428,0021K58
19/09/20241,98%0,5427,8427,5827,4527,9028K52
18/09/20240,00%0,0027,3027,3027,3027,6647K54
17/09/20240,22%0,0627,3027,5227,2727,7816K68
16/09/20241,91%0,5127,2426,7326,7327,2929K86
13/09/20240,00%0,0026,7326,7426,7327,2953K91
12/09/2024-1,22%-0,3326,7327,2826,7327,2813K53
11/09/20241,46%0,3927,0626,6726,2527,0612K53
10/09/2024-1,22%-0,3326,6727,0526,1627,05395K111
09/09/20242,27%0,6027,0026,6826,6827,1826K90
06/09/2024--26,4027,2426,4027,2434K115


*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