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
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
16/04/20201,12%0,4641,4641,2140,2241,85141M18.168
15/04/2020-2,29%-0,9641,0041,2940,0841,50159M18.110
14/04/20201,35%0,5641,9642,0041,1943,00130M17.031
13/04/2020-0,91%-0,3841,4041,7339,6041,73173M22.938
09/04/20203,42%1,3841,7840,5540,1442,50182M22.558
08/04/20205,37%2,0640,4038,3937,6840,57132M15.862
07/04/20205,50%2,0038,3438,7437,8439,85167M20.789
06/04/20206,32%2,1636,3436,1034,8636,78126M14.823
03/04/2020-4,66%-1,6734,1835,6133,1535,98135M16.851
02/04/2020-2,16%-0,7935,8536,7033,9136,90190M26.449
01/04/2020-6,32%-2,4736,6437,5635,8037,68185M29.678
31/03/2020-4,17%-1,7039,1140,6437,4940,64226M24.658
30/03/20201,85%0,7440,8140,0839,2141,59134M14.538
27/03/20200,15%0,0640,0737,6037,6041,34223M20.614
26/03/202013,28%4,6940,0134,9034,5040,80201M22.060
25/03/202010,03%3,2235,3231,5031,4035,60219M31.031
24/03/20205,07%1,5532,1032,0029,7932,80241M34.992
23/03/2020-9,37%-3,1630,5533,6928,3733,69164M24.289
20/03/2020-8,62%-3,1833,7137,2833,1037,69223M26.695
19/03/2020-2,38%-0,9036,8936,4932,1737,98293M32.512
18/03/2020-17,83%-8,2037,7941,0030,5142,29307M35.027
17/03/2020-3,18%-1,5145,9947,6043,5548,00449M27.099
16/03/2020-5,60%-2,8247,5044,4342,3847,50175M20.022
13/03/202017,46%7,4850,3247,0042,3350,32199M22.778
12/03/2020-15,17%-7,6642,8443,3839,5045,50140M14.201
11/03/2020-7,71%-4,2250,5052,6047,5953,89189M20.931
10/03/20205,23%2,7254,7253,1051,1354,72262M25.900
09/03/2020-9,36%-5,3752,0053,9950,5854,00213M23.146
06/03/2020-4,64%-2,7957,3757,5856,0358,31252M24.141
05/03/2020-4,23%-2,6660,1661,5359,0662,50194M17.597
04/03/20204,70%2,8262,8260,7860,3062,86154M15.104
03/03/2020-0,23%-0,1460,0060,0058,7862,09197M19.065
02/03/20202,37%1,3960,1458,2557,6060,14298M24.092
28/02/2020-1,28%-0,7658,7559,0555,9559,45292M25.414
27/02/2020-3,08%-1,8959,5160,6659,2761,33275M23.055
26/02/2020-6,50%-4,2761,4062,9059,6863,00217M17.997
21/02/20200,88%0,5765,6764,3263,7165,83115M11.450
20/02/2020-2,06%-1,3765,1066,3364,0266,39139M12.745
19/02/20202,06%1,3466,4765,2564,5666,77194M13.102
18/02/2020-0,31%-0,2065,1364,7063,7265,13140M13.628
17/02/20201,38%0,8965,3364,6063,8965,33102M7.442
14/02/20200,99%0,6364,4463,7062,9064,4499M6.921
13/02/2020-0,20%-0,1363,8163,6562,5263,8181M5.983
12/02/20201,43%0,9063,9463,2062,4064,62226M19.919
11/02/20202,79%1,7163,0461,5761,0663,18193M14.612
10/02/2020-3,22%-2,0461,3363,2460,7263,57151M14.604
07/02/2020-0,67%-0,4363,3763,2062,7564,20126M13.592
06/02/2020-1,77%-1,1563,8064,9963,2165,50185M13.375
05/02/20203,19%2,0164,9564,0063,4964,95212M15.506
04/02/20201,91%1,1862,9462,0462,0464,04227M20.531
03/02/20201,25%0,7661,7661,0060,9562,41128M10.470
31/01/2020-2,07%-1,2961,0061,0360,3761,63159M13.801
30/01/2020-0,18%-0,1162,2961,7759,6062,29177M15.472
29/01/2020-3,26%-2,1062,4064,5362,2464,53153M13.054
28/01/2020--64,5061,8061,2764,85273M15.678


*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