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

papéis
mais

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
21/06/2024-3,48%-0,9024,9325,4024,7525,4069K84
20/06/20241,41%0,3625,8325,4725,4025,8919K58
19/06/2024-0,47%-0,1225,4725,6525,4125,6512K30
18/06/2024-0,16%-0,0425,5925,6925,5325,9520K57
17/06/20243,18%0,7925,6324,9324,9325,747K48
14/06/2024-2,13%-0,5424,8425,2024,5425,20584K1.374
13/06/2024-3,46%-0,9125,3825,7625,2326,1356K98
12/06/20240,27%0,0726,2926,2926,2927,0043K71
11/06/2024-2,89%-0,7826,2226,3526,0426,3668K84
10/06/20240,67%0,1827,0026,8326,7627,0980K67
07/06/20240,45%0,1226,8226,9426,7026,9740K76
06/06/2024-0,04%-0,0126,7026,7826,6427,0921K71
05/06/2024-1,51%-0,4126,7127,1126,4927,1152K79
04/06/2024-0,66%-0,1827,1227,3626,8727,3662K72
03/06/2024-0,33%-0,0927,3027,3927,0327,60255K110
31/05/20245,31%1,3827,3926,3526,3527,3948K55
29/05/2024-0,46%-0,1226,0126,1926,0126,3126K52
28/05/20240,50%0,1326,1326,0726,0726,55306K54
27/05/2024-1,18%-0,3126,0026,3725,5627,2729K79
24/05/20240,04%0,0126,3126,3626,1026,4731K51
23/05/2024-0,94%-0,2526,3026,6126,3026,7931K76
22/05/20240,08%0,0226,5527,3826,5327,3841K68
21/05/20240,04%0,0126,5326,5226,2226,7945K70
20/05/2024-1,56%-0,4226,5227,0026,5227,0660K382
17/05/20241,62%0,4326,9426,5726,5726,9422K67
16/05/2024-0,79%-0,2126,5126,4126,4126,7314K70
15/05/20242,26%0,5926,7226,4326,4026,7630K78
14/05/20240,50%0,1326,1326,0025,8626,19188K197
13/05/20240,54%0,1426,0025,9225,8626,2856K121
10/05/2024-1,15%-0,3025,8626,2225,8026,2547K103
09/05/20241,16%0,3026,1625,9425,9426,31212K248
08/05/20241,57%0,4025,8625,5325,5325,8927K71
07/05/20242,66%0,6625,4625,1925,1925,64112K88
06/05/20241,56%0,3824,8024,5024,5024,8019K113
03/05/2024-2,32%-0,5824,4224,9924,4024,99205K1.008
02/05/20240,00%0,0025,0025,1124,6825,11110K96
30/04/2024-3,77%-0,9825,0026,1124,9626,16218K138
29/04/2024-0,84%-0,2225,9826,2325,8526,2332K193
26/04/2024-0,98%-0,2626,2026,5226,2026,9198K91
25/04/20242,08%0,5426,4625,9225,8926,4630K49
24/04/20241,21%0,3125,9225,6225,6226,07102K66
23/04/20241,47%0,3725,6125,3225,2426,00204K122
22/04/20241,86%0,4625,2424,7824,7825,4942K99
19/04/2024-0,80%-0,2024,7825,1224,6425,16101K62
18/04/20242,97%0,7224,9824,6824,6825,2265K77
17/04/20240,50%0,1224,2624,2024,2024,6632K74
16/04/20240,50%0,1224,1424,0823,9224,42101K196
15/04/20240,25%0,0624,0224,0224,0224,6751K61
12/04/2024-1,88%-0,4623,9624,4723,8024,4714K50
11/04/2024-0,73%-0,1824,4224,5923,7024,6034K63
10/04/2024-0,61%-0,1524,6024,7424,3024,7414K50
09/04/2024-1,00%-0,2524,7525,0524,4825,1465K64
08/04/20240,64%0,1625,0024,9024,9025,3444K77
05/04/20240,08%0,0224,8424,8724,6025,1030K52
04/04/20240,89%0,2224,8225,1024,8225,3572K87
03/04/20241,15%0,2824,6024,3524,3524,8976K83
02/04/2024-0,12%-0,0324,3224,3224,1924,3298K102
01/04/20240,00%0,0024,3524,3524,2824,5222K85
28/03/20241,21%0,2924,3524,1224,1024,5233K84
27/03/20240,92%0,2224,0623,7723,7724,20119K88
26/03/20242,41%0,5623,8423,4023,4023,9822K46
25/03/20240,00%0,0023,2823,3923,2823,8943K79
22/03/20241,93%0,4423,2823,1023,1023,5269K201
21/03/20241,51%0,3422,8422,6222,6223,0241K78
20/03/2024-0,09%-0,0222,5022,5222,2622,5959K58
19/03/20241,08%0,2422,5222,2822,2822,6953K93
18/03/20240,81%0,1822,2822,1022,1022,44323K605
15/03/20241,66%0,3622,1021,9221,9222,2034K53
14/03/2024-1,23%-0,2721,7422,0621,5822,0642K59
13/03/20240,23%0,0522,0121,9621,9622,20160K1.517
12/03/20243,15%0,6721,9621,3521,3521,9646K79
11/03/2024-0,51%-0,1121,2921,4521,2921,5924K81
08/03/20240,85%0,1821,4021,2221,2221,7318K76
07/03/20243,82%0,7821,2220,4920,4921,26244K112
06/03/20240,39%0,0820,4420,7320,4420,9857K95
05/03/2024-0,68%-0,1420,3620,5020,3220,6332K69
04/03/20240,00%0,0020,5020,5020,4020,6019K67
01/03/20240,24%0,0520,5020,5020,4020,6013K87
29/02/2024-0,24%-0,0520,4520,5020,2020,6022K74
28/02/20241,89%0,3820,5020,1720,1720,60126K412
27/02/2024-0,98%-0,2020,1220,3720,1020,5047K72
26/02/2024-0,49%-0,1020,3220,4220,3120,6837K71
23/02/20240,49%0,1020,4220,3320,3320,6274K82
22/02/20241,25%0,2520,3220,0820,0820,4036K56
21/02/20240,65%0,1320,0720,1420,0720,3859K67
20/02/20240,10%0,0219,9419,9319,9320,26380K217
19/02/20241,32%0,2619,9219,6619,4620,60231K2.306
16/02/20240,31%0,0619,6619,6019,4519,9022K66
15/02/20240,51%0,1019,6019,5519,1419,6018K65
14/02/20240,10%0,0219,5019,4619,3019,5214K100
09/02/2024-0,61%-0,1219,4819,6019,3019,65192K2.051
08/02/2024-0,25%-0,0519,6019,6719,3819,6834K91
07/02/2024-1,06%-0,2119,6519,7119,4419,7854K122
06/02/20240,76%0,1519,8620,1119,7220,1127K94
05/02/2024-4,09%-0,8419,7120,3019,5020,3022K100
02/02/20243,68%0,7320,5519,8219,8220,6646K78
01/02/20240,00%0,0019,8220,3319,6620,5254K93
31/01/20241,23%0,2419,8219,1819,1820,1463K86
30/01/20243,11%0,5919,5819,2019,2019,6060K106
29/01/2024-1,50%-0,2918,9919,2418,9919,2432K82
26/01/20240,00%0,0019,2819,2819,1219,2856K69
25/01/2024-3,12%-0,6219,2819,6819,1219,6835K86
24/01/20241,02%0,2019,9019,6919,6920,0081K64
23/01/2024-1,99%-0,4019,7020,0019,6820,0035K67
22/01/20241,82%0,3620,1019,7519,7520,14120K106
19/01/2024-0,15%-0,0319,7420,1719,6420,17135K88
18/01/20241,59%0,3119,7719,8519,5819,8525K65
17/01/2024-1,22%-0,2419,4619,7119,3220,6021K90
16/01/2024-7,03%-1,4919,7020,0019,5120,00338K207
15/01/20245,95%1,1921,1919,6019,5021,55240K305
12/01/2024-1,67%-0,3420,0020,7020,0020,7050K88
11/01/2024-0,20%-0,0420,3420,3720,0421,0032K102
10/01/2024-1,26%-0,2620,3821,0020,3221,0036K82
09/01/2024-0,96%-0,2020,6420,7620,4420,8495K106
08/01/20240,87%0,1820,8420,6620,3221,0040K139
05/01/20240,54%0,1120,6620,5420,4821,00137K95
04/01/20241,33%0,2720,5520,2820,2820,7490K92
03/01/2024-0,93%-0,1920,2820,4620,0820,4680K183
02/01/20241,19%0,2420,4720,2320,2020,4748K174
28/12/20230,20%0,0420,2320,2420,0220,2445K89
27/12/20230,30%0,0620,1920,5420,1320,5416K83
26/12/2023-0,64%-0,1320,1320,2619,9020,2644K113
22/12/20230,05%0,0120,2620,6620,0020,7923K75
21/12/20230,85%0,1720,2520,0820,0720,2814K68
20/12/2023-0,59%-0,1220,0820,2019,9020,2061K83
19/12/20230,65%0,1320,2020,2220,0020,2249K111
18/12/2023-0,84%-0,1720,0720,3020,0720,3436K115
15/12/2023-2,65%-0,5520,2420,3020,1620,78150K160
14/12/20230,82%0,1720,7920,6320,4220,8042K82
13/12/20230,49%0,1020,6220,5220,2420,62150K71
12/12/2023-1,44%-0,3020,5220,4020,3920,7827K75
11/12/20232,36%0,4820,8220,4120,4120,9840K135
08/12/20230,59%0,1220,3420,2420,2420,7516K75
07/12/2023--20,2220,2319,8420,3824K82


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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