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
23/04/20240,37%0,3183,1082,5081,8484,50184M9.400
22/04/2024-2,01%-1,7082,7983,9982,7984,90331M18.867
19/04/20242,08%1,7284,4982,7182,1084,49572M16.016
18/04/20241,63%1,3382,7784,3081,5884,49671M28.012
17/04/20241,76%1,4181,4480,2279,9381,93269M18.234
16/04/2024-0,77%-0,6280,0380,0079,4580,51204M14.462
15/04/2024-0,25%-0,2080,6580,8279,9480,86190M10.567
12/04/2024-1,85%-1,5280,8582,3180,3682,31202M13.188
11/04/2024-1,71%-1,4382,3783,6882,2583,78136M8.690
10/04/2024-1,37%-1,1683,8084,9083,6185,16250M13.398
09/04/20240,54%0,4684,9684,5084,2685,40212M8.999
08/04/20240,40%0,3484,5084,4683,9085,20181M10.230
05/04/2024-0,23%-0,1984,1683,8883,3784,43141M8.033
04/04/20241,04%0,8784,3583,5083,5085,61420M17.203
03/04/20241,76%1,4483,4882,1381,3183,67254M13.825
02/04/2024-2,22%-1,8682,0483,0081,3983,70284M14.020
01/04/2024-0,94%-0,8083,9084,7083,1084,70196M11.080
28/03/20241,69%1,4184,7083,5483,4585,63362M16.334
27/03/20241,44%1,1883,2982,5281,1183,55293M14.036
26/03/20241,42%1,1582,1180,8880,4782,66284M12.215
25/03/20240,82%0,6680,9680,3079,3481,03235M14.486
22/03/20241,98%1,5680,3081,0079,4682,99448M22.257
21/03/20240,37%0,2978,7478,5178,1079,19267M12.205
20/03/20241,38%1,0778,4577,3777,0778,54188M11.487
19/03/20241,80%1,3777,3876,2076,2077,78215M9.468
18/03/2024-0,64%-0,4976,0176,4975,7876,66333M8.809
15/03/20240,01%0,0176,5076,5976,0277,03183M7.615
14/03/2024-0,43%-0,3376,4976,9675,9377,20225M12.782
13/03/2024-0,32%-0,2576,8276,7376,4777,63213M8.141
12/03/2024-1,32%-1,0377,0778,4576,8878,48236M14.747
11/03/2024-2,59%-2,0878,1079,7478,0880,14272M15.662
08/03/20240,61%0,4980,1879,4978,9780,42254M14.342
07/03/2024-0,09%-0,0779,6979,6278,7279,69159M8.756
06/03/20240,72%0,5779,7679,5879,1680,13186M9.876
05/03/2024-0,49%-0,3979,1979,9778,5979,97251M12.760
04/03/2024-0,11%-0,0979,5879,8078,6780,14228M11.979
01/03/20240,64%0,5179,6779,1778,6480,09169M9.678
29/02/2024-0,49%-0,3979,1679,4578,3279,54213M10.286
28/02/2024-0,11%-0,0979,5579,4078,4379,95203M11.610
27/02/2024-0,77%-0,6279,6480,5978,7780,85308M11.945
26/02/20240,09%0,0780,2680,2380,0681,14154M8.949
23/02/2024-0,73%-0,5980,1980,7879,6681,02130M9.251
22/02/20241,37%1,0980,7879,8679,8581,59225M14.501
21/02/2024-2,15%-1,7579,6981,4778,6781,59295M14.241
20/02/2024-0,54%-0,4481,4481,7580,9682,43187M8.558
19/02/20240,54%0,4481,8881,8081,1082,1690M5.422
16/02/20240,93%0,7581,4480,6779,8281,93187M13.103
15/02/20242,15%1,7080,6980,0079,3683,701.093M28.912
14/02/2024-1,00%-0,8078,9978,6777,8579,09168M12.366
09/02/20241,04%0,8279,7978,9078,3480,33120M6.910
08/02/2024-1,74%-1,4078,9780,5878,7280,73184M6.983
07/02/20240,07%0,0680,3780,1979,8581,62192M8.800
06/02/20241,34%1,0680,3179,8879,1980,53119M6.422
05/02/20240,65%0,5179,2578,7477,7979,38132M7.791
02/02/2024-0,14%-0,1178,7478,4077,7879,21222M14.984
01/02/2024-0,01%-0,0178,8579,0177,4279,21209M11.991
31/01/20240,88%0,6978,8678,4078,3180,25292M14.671
30/01/20240,75%0,5878,1777,7877,5878,30273M10.491
29/01/20240,71%0,5577,5977,0476,6677,89149M10.669
26/01/2024-0,06%-0,0577,0477,0376,5277,69129M8.169
25/01/20240,90%0,6977,0976,6476,0377,28188M10.042
24/01/2024-1,11%-0,8676,4077,5076,1478,25119M9.182
23/01/20241,43%1,0977,2676,2175,8077,32330M15.531
22/01/20240,22%0,1776,1776,0075,3876,68236M9.583
19/01/20240,33%0,2576,0075,9075,0176,54356M11.539
18/01/2024-1,15%-0,8875,7576,6975,4477,07188M11.114
17/01/20240,56%0,4376,6376,1975,8076,87232M15.731
16/01/2024-1,42%-1,1076,2077,0076,2077,43180M12.472
15/01/20240,34%0,2677,3077,0076,9277,80104M6.933
12/01/20240,59%0,4577,0476,6075,6377,57142M7.555
11/01/20242,45%1,8376,5974,5674,0977,42491M24.258
10/01/20241,78%1,3174,7673,4073,3574,84136M8.826
09/01/20240,26%0,1973,4572,7272,2473,6887M5.684
08/01/20241,26%0,9173,2672,0571,8673,2693M6.675
05/01/2024-0,36%-0,2672,3572,4072,0272,9597M7.680
04/01/2024-1,17%-0,8672,6173,5072,0273,52101M7.693
03/01/2024-0,22%-0,1673,4773,5573,2274,0796M6.492
02/01/2024-2,31%-1,7473,6375,3572,9875,35125M9.777
28/12/20230,68%0,5175,3774,8674,4675,37119M5.845
27/12/20230,96%0,7174,8674,0173,4975,1797M6.487
26/12/2023-0,97%-0,7374,1575,3373,8875,60134M5.807
22/12/20230,86%0,6474,8874,2373,9475,62340M13.102
21/12/20232,26%1,6474,2473,4572,8174,78240M12.433
20/12/2023-0,25%-0,1872,6072,3072,2273,78201M9.687
19/12/20230,79%0,5772,7872,4871,9273,60211M11.534
18/12/20231,46%1,0472,2171,9870,8672,52160M10.335
15/12/2023-0,18%-0,1371,1771,2570,7772,28212M10.969
14/12/2023-0,21%-0,1571,3071,9270,6072,62177M13.330
13/12/20233,21%2,2271,4569,4869,4071,93309M19.317
12/12/20230,41%0,2869,2368,9568,2069,6696M5.273
11/12/20231,91%1,2968,9567,6667,1569,04168M10.561
08/12/2023-0,41%-0,2867,6668,1566,9968,29140M10.055
07/12/2023-1,52%-1,0567,9468,9467,2869,18413M22.069
06/12/20231,49%1,0168,9968,3968,1668,99170M12.004
05/12/20230,00%0,0067,9868,5567,7369,00149M13.713
04/12/2023-0,99%-0,6867,9868,8867,9768,98127M10.011
01/12/20231,63%1,1068,6667,9066,9568,66185M12.265
30/11/20231,09%0,7367,5667,2966,7468,18195M11.758
29/11/2023-1,26%-0,8566,8367,7966,5768,26192M14.708
28/11/2023-0,01%-0,0167,6867,6967,3968,68162M12.094
27/11/2023-0,91%-0,6267,6968,8667,5969,10204M13.746
24/11/20230,84%0,5768,3167,7867,1768,47154M11.369
23/11/20232,64%1,7467,7465,9565,7367,91186M10.115
22/11/20231,55%1,0166,0065,1565,1566,36226M17.638
21/11/20230,88%0,5764,9964,4064,0565,0076M7.182
20/11/2023-0,37%-0,2464,4264,6663,7564,6684M7.711
17/11/2023-0,11%-0,0764,6665,1564,2765,19106M8.907
16/11/20232,19%1,3964,7363,3863,0265,12188M16.538
14/11/20232,23%1,3863,3461,8661,7963,72219M15.388
13/11/20231,36%0,8361,9660,5560,5562,16103M7.171
10/11/20230,02%0,0161,1361,6560,5061,65131M13.336
09/11/20230,31%0,1961,1260,9259,8661,51157M13.746
08/11/2023-0,28%-0,1760,9360,9460,1961,81112M8.111
07/11/20230,83%0,5061,1060,6060,2261,45124M11.853
06/11/2023-0,48%-0,2960,6061,1259,9361,49118M9.925
03/11/20232,49%1,4860,8960,6159,8961,11126M11.123
01/11/20231,78%1,0459,4158,5958,4159,74213M13.230
31/10/2023-0,38%-0,2258,3759,0058,1059,0083M7.193
30/10/2023-1,63%-0,9758,5959,6158,3160,28179M14.802
27/10/2023-2,33%-1,4259,5660,9559,5461,40159M10.660
26/10/20231,51%0,9160,9860,3860,3061,03146M10.653
25/10/2023-1,05%-0,6460,0760,8059,9560,96104M9.260
24/10/2023-0,70%-0,4360,7161,5060,6261,6290M8.671
23/10/20232,86%1,7061,1459,9459,4561,71274M17.625
20/10/2023-1,57%-0,9559,4459,9959,4460,48323M14.964
19/10/20231,48%0,8860,3959,4259,4061,65263M20.406
18/10/2023-2,87%-1,7659,5161,0159,2761,19315M26.389
17/10/2023-2,45%-1,5461,2762,4961,0662,79261M18.065
16/10/20232,50%1,5362,8162,5161,3163,17365M26.140
13/10/2023-1,43%-0,8961,2862,5061,1962,83130M11.670
11/10/2023-0,50%-0,3162,1762,2761,4562,63213M16.196
10/10/20232,01%1,2362,4861,3961,3362,50146M11.821
09/10/20231,76%1,0661,2559,6159,6161,2595M9.659
06/10/2023--60,1959,8659,0260,39130M9.766


*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. (v4.0.8)
www.ibovx.com.br


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