papéis
login
mais

Cotação atual, histórico e gráfico do papel: SBSP3

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: sbsp3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/10/2020-2,56%-1,1945,3846,5345,3846,60135M12.985
26/10/20201,17%0,5446,5745,9445,6447,1395M12.543
23/10/2020-0,28%-0,1346,0346,2045,3246,49160M13.570
22/10/20201,58%0,7246,1645,2944,6446,20152M13.237
21/10/2020-0,72%-0,3345,4445,6044,9745,7785M10.828
20/10/20200,39%0,1845,7745,8545,4146,21154M14.616
19/10/20200,97%0,4445,5945,2045,2046,58139M15.742
16/10/2020-1,85%-0,8545,1545,9845,1546,0590M11.043
15/10/2020-1,50%-0,7046,0046,1445,4046,37103M11.804
14/10/20200,00%0,0046,7046,6345,8946,99134M14.007
13/10/20203,20%1,4546,7045,2344,8247,29266M25.414
09/10/2020-1,44%-0,6645,2545,4445,2346,2383M8.555
08/10/20201,26%0,5745,9145,3244,9545,9199M13.751
07/10/2020-0,77%-0,3545,3445,8244,6445,8788M10.961
06/10/2020-0,31%-0,1445,6946,2045,3646,4298M12.243
05/10/20200,81%0,3745,8345,4644,9146,12148M13.293
02/10/2020-3,46%-1,6345,4646,8545,4047,71230M21.231
01/10/20200,62%0,2947,0946,6646,1247,20124M11.421
30/09/2020-0,28%-0,1346,8047,3046,1047,61215M15.590
29/09/20200,49%0,2346,9346,5045,7147,24137M13.062
28/09/2020-3,33%-1,6146,7048,7946,0049,15162M20.821
25/09/20200,23%0,1148,3147,6147,1348,56171M14.618
24/09/20200,90%0,4348,2047,8147,5149,28193M17.313
23/09/2020-1,10%-0,5347,7747,7947,4548,78141M12.868
22/09/20202,42%1,1448,3047,5547,0248,33177M16.091
21/09/2020-0,65%-0,3147,1646,7945,8047,16124M14.288
18/09/2020-0,04%-0,0247,4747,6746,3848,43237M18.430
17/09/20201,30%0,6147,4946,5045,7147,53216M15.550
16/09/20200,17%0,0846,8846,8646,5047,64119M13.854
15/09/2020-1,78%-0,8546,8047,7146,6148,02120M11.208
14/09/20201,49%0,7047,6547,2547,0047,93105M11.935
11/09/2020-2,43%-1,1746,9548,1146,2048,12217M24.876
10/09/2020-3,95%-1,9848,1250,3047,7050,31198M17.328
09/09/20201,85%0,9150,1049,5049,5050,57139M14.146
08/09/20200,06%0,0349,1948,8848,3649,58214M17.770
04/09/20200,35%0,1749,1648,9148,0149,63183M15.620
03/09/2020-2,60%-1,3148,9950,2948,6050,60207M18.336
02/09/20201,93%0,9550,3049,9549,1950,49236M20.733
01/09/20203,35%1,6049,3547,9947,6649,68307M18.708
31/08/2020-4,84%-2,4347,7549,9847,7550,18310M20.927
28/08/2020-0,73%-0,3750,1850,4950,0951,29184M14.773
27/08/20200,68%0,3450,5550,3049,9151,39167M15.990
26/08/2020-3,33%-1,7350,2151,9549,5152,14214M22.268
25/08/20201,15%0,5951,9451,2950,7252,75202M18.876
24/08/2020-1,04%-0,5451,3552,0350,5552,40202M17.716
21/08/20200,78%0,4051,8951,3150,6252,09242M24.340
20/08/2020-2,39%-1,2651,4952,0451,1652,47351M28.822
19/08/2020-5,04%-2,8052,7555,1049,6055,531.196M68.293
18/08/20201,91%1,0455,5555,2054,4855,62173M15.788
17/08/2020-3,39%-1,9154,5156,3953,3556,39177M16.547
14/08/20200,57%0,3256,4256,5055,2856,60147M12.757
13/08/2020-0,66%-0,3756,1056,7055,2757,11166M15.228
12/08/2020-1,16%-0,6656,4757,3155,4957,50213M20.901
11/08/2020-3,15%-1,8657,1359,1056,9059,34170M12.943
10/08/2020-0,84%-0,5058,9959,4757,5759,49137M13.582
07/08/2020-0,22%-0,1359,4958,7058,2759,74124M12.204
06/08/20202,00%1,1759,6258,4557,8759,62170M16.970
05/08/2020-0,71%-0,4258,4559,3957,9359,75131M12.272
04/08/2020-2,11%-1,2758,8759,8957,8259,89170M14.496
03/08/2020-1,17%-0,7160,1460,7959,7261,29148M14.337
31/07/20202,89%1,7160,8560,1759,2661,34358M21.890
30/07/20200,31%0,1859,1458,5058,5059,70157M11.854
29/07/2020-1,93%-1,1658,9659,7258,6660,31295M19.449
28/07/2020-1,26%-0,7760,1260,6659,6460,77162M12.985
27/07/2020-1,06%-0,6560,8961,6560,2062,00208M13.945
24/07/20200,56%0,3461,5461,3560,1961,76124M10.866
23/07/2020-3,20%-2,0261,2063,1760,8363,46216M16.023
22/07/20201,72%1,0763,2262,3961,7063,22145M15.007
21/07/2020-0,73%-0,4662,1563,0061,2263,03205M15.350
20/07/2020-1,99%-1,2762,6163,6461,9163,72217M16.208
17/07/20206,47%3,8863,8860,0060,0063,88297M19.203
16/07/2020-2,25%-1,3860,0061,1559,6662,35234M18.900
15/07/20208,06%4,5861,3857,3056,9862,04621M38.627
14/07/2020-0,11%-0,0656,8056,5556,0057,50184M16.076
13/07/2020-3,17%-1,8656,8658,5456,8658,81169M13.976
10/07/20200,98%0,5758,7257,6057,3058,87204M16.675
09/07/2020-1,02%-0,6058,1558,2957,0658,64190M15.369
08/07/20201,84%1,0658,7558,0057,8759,15128M11.761
07/07/2020-2,50%-1,4857,6958,9057,6558,90148M12.655
06/07/20202,23%1,2959,1759,1058,2259,66133M11.691
03/07/20200,50%0,2957,8857,5257,3658,3163M4.149
02/07/2020-2,22%-1,3157,5959,2757,1959,63196M14.494
01/07/20202,08%1,2058,9058,7457,3759,00238M19.283
30/06/20200,87%0,5057,7056,4756,2057,96164M10.298
29/06/20201,60%0,9057,2057,0356,2457,50197M17.652
26/06/2020-5,01%-2,9756,3058,9255,7758,92293M26.165
25/06/2020-1,33%-0,8059,2759,9657,6060,89557M41.148
24/06/20202,33%1,3760,0759,0058,2160,88302M23.855
23/06/2020-2,49%-1,5058,7060,7658,6161,36295M20.287
22/06/20204,41%2,5460,2059,9258,5660,44377M30.458
19/06/2020-0,24%-0,1457,6659,1057,6659,80372M28.645
18/06/20202,14%1,2157,8055,9155,5057,80313M30.386
17/06/20203,89%2,1256,5954,7154,6857,47351M31.406
16/06/2020-0,96%-0,5354,4756,8554,0056,85224M23.476
15/06/20201,93%1,0455,0052,3052,2055,70186M18.142
12/06/2020-0,99%-0,5453,9653,9952,0054,21215M21.810
10/06/2020-1,45%-0,8054,5055,7854,0056,03170M16.054
09/06/20200,67%0,3755,3054,4052,9356,27284M27.584
08/06/20203,66%1,9454,9353,6153,0054,93182M20.281
05/06/2020-1,14%-0,6152,9954,2652,4356,00279M27.126
04/06/2020-2,26%-1,2453,6053,2153,0454,79208M18.835
03/06/20200,40%0,2254,8455,0053,2555,77334M26.602
02/06/20200,87%0,4754,6254,4153,7555,19303M21.499
01/06/2020-0,31%-0,1754,1553,7153,4054,72194M17.576
29/05/20202,32%1,2354,3253,7951,4254,74436M33.794
28/05/2020-1,03%-0,5553,0952,8151,8053,88205M18.283
27/05/20206,96%3,4953,6452,5651,1653,74387M24.884
26/05/20200,50%0,2550,1551,4948,6851,49288M28.941
25/05/202012,97%5,7349,9046,5045,8749,90311M25.237
22/05/20204,22%1,7944,1741,2041,2044,17227M22.637
21/05/20207,78%3,0642,3839,4339,0342,38246M22.971
20/05/2020-2,43%-0,9839,3240,3039,1440,78274M27.190
19/05/2020-1,71%-0,7040,3040,7239,8141,51164M18.889
18/05/20208,47%3,2041,0038,6538,5241,20137M16.239
15/05/2020-5,83%-2,3437,8038,8737,8040,13200M23.295
14/05/20201,65%0,6540,1438,8837,5940,59154M22.548
13/05/2020-0,80%-0,3239,4940,0038,1340,35134M15.984
12/05/2020-4,58%-1,9139,8141,8539,5042,38176M21.414
11/05/20201,76%0,7241,7241,0040,3342,51152M18.123
08/05/20203,93%1,5541,0040,3639,3541,00129M14.288
07/05/2020-2,62%-1,0639,4541,0038,5641,20169M20.224
06/05/2020-2,85%-1,1940,5141,8939,9241,8998M12.271
05/05/20204,49%1,7941,7040,2040,2042,55150M13.849
04/05/2020-0,42%-0,1739,9138,5038,1040,22116M15.615
30/04/2020-2,79%-1,1540,0840,3839,4640,75121M12.538
29/04/2020-2,04%-0,8641,2342,0940,4842,09139M13.713
28/04/20202,73%1,1242,0942,1941,0043,60181M23.169
27/04/20208,47%3,2040,9738,7538,3041,04174M20.197
24/04/2020-10,88%-4,6137,7740,7736,0741,29296M40.371
23/04/2020-2,95%-1,2942,3843,7041,3043,96184M20.129
22/04/20205,20%2,1643,6741,5141,3143,67135M18.116
20/04/2020-1,57%-0,6641,5141,4940,5541,60158M19.978
17/04/20201,71%0,7142,1742,0041,5843,00156M19.165
16/04/2020--41,4641,2140,2241,85141M18.168


*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