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: 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
30/06/20220,60%0,2542,1741,1140,6642,17168M15.649
29/06/2022-0,50%-0,2141,9242,4341,3942,43103M11.369
28/06/2022-0,31%-0,1342,1342,6141,8243,67167M15.298
27/06/20221,05%0,4442,2641,8641,1642,5298M11.867
24/06/20221,50%0,6241,8241,3140,6142,13104M12.444
23/06/2022-0,77%-0,3241,2041,5440,9442,04111M11.880
22/06/20222,77%1,1241,5240,1739,9142,06144M13.468
21/06/2022-1,89%-0,7840,4040,8740,0341,3098M13.278
20/06/20220,12%0,0541,1841,4340,0841,7473M9.367
17/06/2022-3,45%-1,4741,1342,3941,0042,39292M18.552
15/06/20221,21%0,5142,6042,5141,9642,84131M12.316
14/06/20220,07%0,0342,0942,0041,2042,38130M14.629
13/06/2022-2,30%-0,9942,0642,5241,6542,75125M13.157
10/06/2022-2,23%-0,9843,0543,6842,7744,0295M11.632
09/06/2022-0,29%-0,1344,0343,9643,9044,6887M10.820
08/06/2022-1,25%-0,5644,1644,4543,9144,5466M8.599
07/06/2022-1,48%-0,6744,7245,4144,5945,50111M10.553
06/06/2022-1,65%-0,7645,3946,5944,6346,60141M14.336
03/06/20220,52%0,2446,1545,4845,4846,42102M8.392
02/06/20221,23%0,5645,9145,7644,9346,05161M12.008
01/06/2022-0,94%-0,4345,3545,7945,3246,21239M19.273
31/05/2022-1,76%-0,8245,7846,5745,5747,12441M22.075
30/05/2022-2,06%-0,9846,6047,7345,0048,52336M16.432
27/05/2022-1,14%-0,5547,5847,9447,0848,18180M13.794
26/05/2022-0,60%-0,2948,1348,3047,3648,44148M11.095
25/05/20220,62%0,3048,4247,8447,7048,67154M15.647
24/05/20220,94%0,4548,1247,4946,5848,25192M15.095
23/05/20223,72%1,7147,6746,6145,8448,10273M19.485
20/05/20220,33%0,1545,9646,2345,2747,08168M16.999
19/05/20222,78%1,2445,8144,4844,3345,87212M13.817
18/05/2022-3,11%-1,4344,5746,0044,2646,00154M17.136
17/05/20221,55%0,7046,0045,7045,6446,78214M14.092
16/05/20220,07%0,0345,3045,2144,9845,56126M11.789
13/05/20220,47%0,2145,2745,2944,9046,12118M11.060
12/05/2022-0,24%-0,1145,0644,8144,5545,76144M12.011
11/05/2022-1,83%-0,8445,1746,0145,0846,14101M10.117
10/05/20221,70%0,7746,0145,3545,2846,41141M15.852
09/05/20222,59%1,1445,2443,9043,7045,67218M22.828
06/05/20220,50%0,2244,1043,9643,5944,46188M14.761
05/05/2022-3,11%-1,4143,8844,4543,3544,69169M16.835
04/05/20221,37%0,6145,2944,2643,5245,50284M25.417
03/05/2022-0,33%-0,1544,6844,5444,3945,07173M19.234
02/05/20220,67%0,3044,8344,7144,0845,20166M14.894
29/04/2022-3,82%-1,7744,5346,2444,5346,25153M12.103
28/04/20220,26%0,1246,3046,0145,6546,73133M12.215
27/04/20220,07%0,0346,1846,8045,6546,83153M15.266
26/04/2022-1,22%-0,5746,1546,0045,7646,43124M14.751
25/04/20220,69%0,3246,7246,1145,8446,80135M15.153
22/04/2022-2,01%-0,9546,4046,4346,1446,72180M20.174
20/04/2022-1,93%-0,9347,3547,8946,9448,30307M24.362
19/04/2022-3,84%-1,9348,2849,9047,9350,11239M16.451
18/04/2022-0,14%-0,0750,2150,1049,8450,7678M8.435
14/04/2022-0,98%-0,5050,2850,5449,9050,71113M12.086
13/04/20220,53%0,2750,7850,3050,0750,95108M11.870
12/04/2022-1,60%-0,8250,5151,8450,4051,84156M11.571
11/04/2022-0,62%-0,3251,3351,0050,8152,35102M11.541
08/04/2022-0,29%-0,1551,6551,5550,7651,71151M16.906
07/04/20222,94%1,4851,8050,1049,9752,00306M22.161
06/04/2022-1,55%-0,7950,3250,7849,4551,32161M19.462
05/04/2022-0,85%-0,4451,1151,6450,4552,10172M16.964
04/04/20220,55%0,2851,5551,1750,0151,82245M21.395
01/04/20227,46%3,5651,2748,0847,9651,74522M33.689
31/03/20225,46%2,4747,7145,1745,1547,71352M23.653
30/03/20220,67%0,3045,2444,9544,6645,43121M14.600
29/03/20221,95%0,8644,9444,7144,0545,77139M15.997
28/03/2022-1,69%-0,7644,0844,7443,8245,21147M13.645
25/03/2022-2,84%-1,3144,8444,8743,8745,34168M18.890
24/03/20220,92%0,4246,1545,9845,5246,15146M10.705
23/03/2022-0,59%-0,2745,7345,7245,3546,0481M7.977
22/03/20221,10%0,5046,0045,4345,3046,0099M13.504
21/03/20220,75%0,3445,5045,0944,9245,95139M14.605
18/03/20221,87%0,8345,1644,2644,2545,73243M13.835
17/03/20222,43%1,0544,3343,4043,2144,60163M13.719
16/03/20221,29%0,5543,2842,8042,2443,28101M11.866
15/03/20220,71%0,3042,7341,9941,8142,8098M11.481
14/03/20221,41%0,5942,4342,3041,7042,99118M14.362
11/03/2022-1,06%-0,4541,8442,4941,5042,5282M10.321
10/03/2022-2,54%-1,1042,2942,7641,7943,00120M13.898
09/03/20225,55%2,2843,3941,3141,1243,48166M17.628
08/03/2022-0,70%-0,2941,1141,5340,2341,67141M16.035
07/03/2022-2,34%-0,9941,4041,1440,7842,32121M11.389
04/03/20220,64%0,2742,3942,1241,4742,54106M10.576
03/03/20220,79%0,3342,1241,7741,3442,54161M18.821
02/03/20220,92%0,3841,7941,4140,2442,07194M18.459
25/02/20222,96%1,1941,4139,9539,9542,17199M18.125
24/02/20221,26%0,5040,2238,9938,6640,45114M12.233
23/02/20220,03%0,0139,7239,5439,5440,2891M8.938
22/02/20221,35%0,5339,7139,3139,0640,11125M12.634
21/02/20223,54%1,3439,1838,1537,8639,48136M11.688
18/02/20221,07%0,4037,8437,5037,2238,63113M11.061
17/02/20221,68%0,6237,4436,8336,3037,74146M10.230
16/02/20221,07%0,3936,8236,7036,4737,0973M9.850
15/02/20222,82%1,0036,4335,7835,2736,4656M7.262
14/02/2022-1,72%-0,6235,4336,0935,1836,3277M8.079
11/02/20220,19%0,0736,0536,2635,7836,6588M9.883
10/02/20220,50%0,1835,9835,7335,6536,3549M7.860
09/02/2022-0,03%-0,0135,8036,1535,5836,4871M7.474
08/02/20220,56%0,2035,8135,2035,0536,2651M7.197
07/02/2022-0,72%-0,2635,6135,8435,3736,1044M6.791
04/02/2022-2,23%-0,8235,8736,8135,6136,8167M8.696
03/02/20220,74%0,2736,6936,4635,9636,8896M10.688
02/02/2022-1,62%-0,6036,4236,9236,1137,1582M7.421
01/02/2022-0,91%-0,3437,0237,5336,8438,0395M9.397
31/01/20222,36%0,8637,3636,4236,2637,6396M9.419
28/01/2022-1,35%-0,5036,5036,7636,2237,15104M10.970
27/01/20222,13%0,7737,0036,7536,4737,29115M12.177
26/01/20221,66%0,5936,2335,7135,4537,00162M15.420
25/01/20220,54%0,1935,6434,8734,2535,66112M14.236
24/01/2022-1,53%-0,5535,4535,6434,9536,2858M9.430
21/01/20220,00%0,0036,0035,8535,6236,5063M8.886
20/01/20220,87%0,3136,0035,8935,8636,6557M8.536
19/01/20222,38%0,8335,6935,1435,0435,9655M8.095
18/01/2022-1,55%-0,5534,8635,2334,7635,5442M7.913
17/01/20220,85%0,3035,4135,2235,0335,8738M6.108
14/01/2022-0,40%-0,1435,1135,2534,9635,4833M5.800
13/01/2022-0,09%-0,0335,2535,2834,8235,5472M11.512
12/01/20221,35%0,4735,2834,6534,4635,4477M13.685
11/01/20220,09%0,0334,8134,5934,3635,0453M9.996
10/01/2022-1,92%-0,6834,7835,1534,2835,2869M11.617
07/01/2022-2,07%-0,7535,4635,9035,2536,12124M15.004
06/01/2022-2,61%-0,9736,2137,1336,1837,3154M9.471
05/01/2022-4,30%-1,6737,1838,9137,0038,9298M16.023
04/01/2022-2,75%-1,1038,8539,8938,3739,89137M17.779
03/01/2022-0,57%-0,2339,9540,4839,5340,7679M11.657
30/12/20210,83%0,3340,1839,8939,6140,3481M8.669
29/12/2021-0,47%-0,1939,8540,0939,5440,0949M6.387
28/12/2021-0,02%-0,0140,0440,0939,5540,0929M3.950
27/12/20210,40%0,1640,0540,0939,7240,4076M4.556
23/12/2021-0,65%-0,2639,8939,9739,6640,2884M7.199
22/12/20210,38%0,1540,1540,0939,5740,2775M5.328
21/12/20211,06%0,4240,0039,6439,1340,0478M8.985
20/12/2021-0,98%-0,3939,5839,1538,9940,0472M8.342
17/12/20210,96%0,3839,9739,1639,0940,77293M15.923
16/12/2021--39,5939,6239,1339,8783M9.497


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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