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
menu


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
17/02/2025-0,90%-0,91100,69101,60100,32101,90215M11.268
14/02/20252,81%2,78101,6099,0098,79101,60299M15.865
13/02/20251,81%1,7698,8296,4696,4698,99220M11.486
12/02/2025-1,01%-0,9997,0696,7096,0697,86339M21.541
11/02/20250,92%0,8998,0597,4997,1798,58250M12.925
10/02/20250,67%0,6597,1697,4396,3497,69218M9.905
07/02/2025-1,29%-1,2696,5197,5195,8798,58216M12.307
06/02/2025-0,07%-0,0797,7797,4196,7598,09230M14.441
05/02/20250,26%0,2597,8497,2096,5997,95279M16.626
04/02/20251,46%1,4097,5996,0195,6597,59310M19.294
03/02/20251,71%1,6296,1993,9993,9396,19232M12.943
31/01/2025-1,11%-1,0694,5796,1494,3196,14235M12.390
30/01/20252,97%2,7695,6392,8592,8596,48292M18.263
29/01/2025-1,80%-1,7092,8795,2992,8295,50243M11.668
28/01/2025-1,03%-0,9894,5795,5594,1795,69207M10.766
27/01/20252,96%2,7595,5593,4592,7595,77229M13.118
24/01/2025-0,22%-0,2092,8092,0792,0793,47104M7.106
23/01/2025-1,06%-1,0093,0094,7092,6294,86156M10.917
22/01/2025-0,54%-0,5194,0095,2093,5595,29249M15.419
21/01/20251,03%0,9694,5193,4293,1195,60291M16.010
20/01/20250,59%0,5593,5592,5892,2394,69224M11.640
17/01/20252,15%1,9693,0091,2090,6293,55433M22.111
16/01/2025-1,79%-1,6691,0492,6290,2192,64234M13.458
15/01/20254,99%4,4192,7089,7588,8492,90588M27.149
14/01/20250,15%0,1388,2987,6586,6989,50474M22.083
13/01/20250,65%0,5788,1687,3587,3588,36203M13.160
10/01/2025-0,39%-0,3487,5988,0086,9088,43272M16.274
09/01/20250,95%0,8387,9387,1287,0388,38115M8.296
08/01/2025-2,40%-2,1487,1088,3187,0388,81286M18.031
07/01/20251,33%1,1789,2488,7488,1889,24272M17.093
06/01/20251,33%1,1688,0787,8987,1788,95210M12.440
03/01/2025-1,76%-1,5686,9188,4386,4088,83265M17.170
02/01/2025-0,03%-0,0388,4788,2587,4389,07263M18.036
30/12/20240,24%0,2188,5088,3987,7588,82367M11.789
27/12/2024-0,30%-0,2788,2989,4788,2989,64248M15.942
26/12/20240,18%0,1688,5688,4388,1790,40231M16.237
23/12/20242,05%1,7888,4086,3786,1990,60682M34.763
20/12/2024-0,65%-0,5786,6286,7285,9287,65770M22.959
19/12/2024-0,81%-0,7187,1988,0186,9088,62472M23.065
18/12/2024-2,97%-2,6987,9090,0387,1990,65835M40.339
17/12/20241,79%1,5990,5989,1988,7791,13787M51.676
16/12/2024-0,46%-0,4189,0089,2588,1990,03416M25.198
13/12/2024-0,35%-0,3189,4190,1088,7890,34353M19.698
12/12/2024-3,04%-2,8189,7291,7089,2392,43306M19.154
11/12/20240,74%0,6892,5392,5090,6293,93325M19.642
10/12/20240,86%0,7891,8591,8590,7092,27213M12.639
09/12/20240,01%0,0191,0791,2490,2691,91300M13.826
06/12/2024-2,66%-2,4991,0693,6690,6093,89372M15.099
05/12/20242,23%2,0493,5591,7091,7094,70365M18.671
04/12/2024-1,75%-1,6391,5193,0291,1593,50334M15.684
03/12/20241,70%1,5693,1491,4191,2394,06325M18.270
02/12/2024-1,51%-1,4091,5892,2991,3392,94294M17.467
29/11/2024-1,03%-0,9792,9893,4090,6693,71613M34.783
28/11/2024-3,20%-3,1193,9596,6893,4296,82461M26.225
27/11/2024-1,86%-1,8497,0699,0096,5699,88516M23.630
26/11/20241,26%1,2398,9098,3997,6799,41322M14.912
25/11/2024-0,37%-0,3697,6798,6097,4899,29630M15.136
22/11/20241,27%1,2398,0397,3096,6798,03528M12.020
21/11/2024-1,33%-1,3096,8097,1495,7198,33366M17.781
19/11/20242,23%2,1498,1095,9795,8498,49347M19.593
18/11/2024-0,36%-0,3595,9695,6295,2296,53344M19.351
14/11/20241,92%1,8196,3194,5394,2397,09312M18.422
13/11/2024-1,10%-1,0594,5095,9093,8896,35462M19.420
12/11/20243,79%3,4995,5592,8092,1396,08586M31.114
11/11/20243,01%2,6992,0689,5589,3492,30315M15.080
08/11/2024-0,85%-0,7789,3789,0088,7089,88305M16.188
07/11/2024-1,42%-1,3090,1491,3190,0092,79189M11.378
06/11/20240,12%0,1191,4489,8189,4692,66229M12.960
05/11/2024-0,16%-0,1591,3391,4489,9991,63201M10.602
04/11/20242,34%2,0991,4890,1589,8791,82213M13.165
01/11/2024-2,92%-2,6989,3992,0989,3992,42276M13.593
31/10/2024-0,67%-0,6292,0892,3191,9592,66316M10.270
30/10/20240,67%0,6292,7091,9191,9193,17208M11.311
29/10/20240,38%0,3592,0892,0991,6592,94177M8.899
28/10/20240,47%0,4391,7391,7291,4392,68218M9.732
25/10/20240,65%0,5991,3090,9190,1492,28215M14.136
24/10/20240,63%0,5790,7190,2089,2190,88206M13.740
23/10/2024-1,02%-0,9390,1490,1989,7891,03206M12.558
22/10/2024-1,16%-1,0791,0791,2090,8291,87199M11.441
21/10/20241,15%1,0592,1491,1591,0092,63231M13.483
18/10/2024-1,62%-1,5091,0992,9691,0993,08967M22.437
17/10/20240,64%0,5992,5991,7390,8092,71299M16.722
16/10/20240,99%0,9092,0091,1290,5492,29375M21.331
15/10/20241,21%1,0991,1090,3590,1891,63314M14.603
14/10/20242,17%1,9190,0188,5288,4090,07345M15.688
11/10/2024-0,64%-0,5788,1088,3787,5388,90241M11.861
10/10/2024-0,31%-0,2888,6788,4588,1388,85230M12.966
09/10/2024-1,52%-1,3788,9589,7088,6590,26311M16.902
08/10/20240,93%0,8390,3288,7688,6890,39270M13.906
07/10/20241,55%1,3789,4990,2589,3890,87261M15.270
04/10/2024-0,68%-0,6088,1288,1087,8488,70214M10.252
03/10/2024-1,54%-1,3988,7289,1988,2089,30381M18.348
02/10/20240,09%0,0890,1191,5089,9791,50235M11.744
01/10/2024-0,41%-0,3790,0390,4589,9191,14204M10.272
30/09/20240,36%0,3290,4090,1589,2390,45305M14.567
27/09/2024-1,39%-1,2790,0891,2789,6491,80486M14.436
26/09/2024-0,27%-0,2591,3592,8090,9092,80458M14.616
25/09/2024-1,20%-1,1191,6092,7691,0992,81224M12.783
24/09/2024-0,97%-0,9192,7193,4992,1094,48317M15.156
23/09/2024-1,10%-1,0493,6294,3493,0894,68213M10.528
20/09/2024-0,33%-0,3194,6694,5793,7895,23526M17.878
19/09/2024-1,14%-1,1094,9796,0994,9796,68216M14.455
18/09/2024-0,12%-0,1296,0795,7295,5296,87218M13.756
17/09/2024-0,32%-0,3196,1996,3095,5096,85216M12.886
16/09/20242,08%1,9796,5094,3194,3196,50307M14.086
13/09/20240,15%0,1494,5395,1594,5195,25409M7.864
12/09/2024-0,36%-0,3494,3994,3693,7694,85477M10.854
11/09/2024-1,58%-1,5294,7395,7694,2296,31259M12.969
10/09/20241,54%1,4696,2594,3394,3397,17400M17.324
09/09/20240,04%0,0494,7994,8493,9194,84227M11.627
06/09/2024-0,66%-0,6394,7595,0194,2095,62194M11.050
05/09/2024-0,21%-0,2095,3895,5594,8295,82249M13.938
04/09/20240,93%0,8895,5895,0394,2496,03293M16.158
03/09/20240,36%0,3494,7094,5394,0495,55246M15.072
02/09/2024-0,39%-0,3794,3694,5693,1594,85257M10.742
30/08/2024-0,69%-0,6694,7394,5093,6994,95931M22.505
29/08/2024-1,00%-0,9695,3995,6793,8596,35329M16.681
28/08/20240,16%0,1596,3596,2095,5896,52447M22.613
27/08/2024-0,21%-0,2096,2096,5095,7196,87234M12.992
26/08/2024-0,41%-0,4096,4097,0196,2998,35554M17.658
23/08/2024-0,68%-0,6696,8097,7096,5098,20253M12.702
22/08/2024-2,00%-1,9997,4699,0197,2699,48341M19.426
21/08/2024-0,13%-0,1399,4599,5098,9999,92225M10.943
20/08/20242,13%2,0899,5897,4397,2999,65509M23.880
19/08/2024-1,22%-1,2097,5099,2196,6799,41571M27.862
16/08/20240,06%0,0698,7099,4498,3199,47452M20.847
15/08/2024-0,82%-0,8298,6499,5698,2099,61494M19.384
14/08/20241,38%1,3599,4697,6097,4199,78411M20.400
13/08/20240,98%0,9598,1198,0097,1198,42529M23.309
12/08/2024-0,17%-0,1797,1697,9995,9998,21401M20.560
09/08/20245,05%4,6897,3395,5094,2597,61997M40.783
08/08/20240,83%0,7692,6591,6591,4193,29556M21.885
07/08/20242,50%2,2491,8990,0089,8091,98621M17.289
06/08/2024--89,6588,6688,6089,84353M15.629


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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