ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
28/01/20204,74%2,9264,5061,8061,2764,85273M15.678
27/01/2020-1,42%-0,8961,5861,4960,7261,76107M9.877
24/01/2020-0,26%-0,1662,4762,7761,8363,3697M8.356
23/01/20202,57%1,5762,6360,5760,1062,72212M14.310
22/01/20201,21%0,7361,0660,8260,4561,48130M9.953
21/01/20200,05%0,0360,3360,0860,0060,87164M12.388
20/01/20200,25%0,1560,3060,3060,0261,04112M7.630
17/01/2020-0,66%-0,4060,1560,6559,9260,98128M9.849
16/01/2020-0,57%-0,3560,5561,1460,0161,32115M9.591
15/01/2020-0,51%-0,3160,9061,3160,8361,69153M12.085
14/01/20202,17%1,3061,2160,0160,0161,53200M18.401
13/01/20204,35%2,5059,9157,6557,6559,91255M19.796
10/01/2020-0,36%-0,2157,4157,8557,0258,20126M12.496
09/01/20201,53%0,8757,6258,3056,7358,30262M19.282
08/01/2020-1,48%-0,8556,7557,8356,3557,98203M19.072
07/01/2020-1,71%-1,0057,6058,7057,0358,79165M14.052
06/01/2020-1,53%-0,9158,6059,0858,2459,52128M12.747
03/01/2020-1,72%-1,0459,5159,5659,4260,27154M13.614
02/01/2020-0,02%-0,0160,5560,6159,8261,00114M10.665
30/12/2019-2,05%-1,2760,5661,8360,4161,83185M8.909
27/12/20190,36%0,2261,8361,7960,8562,0167M6.807
26/12/20192,63%1,5861,6159,7359,7361,7062M6.658
23/12/20190,59%0,3560,0358,9058,9060,1983M8.863
20/12/20190,07%0,0459,6859,6358,8159,95153M6.366
19/12/20190,56%0,3359,6458,6058,4159,87144M11.127
18/12/20192,03%1,1859,3158,4257,7559,31199M9.994
17/12/2019-0,70%-0,4158,1358,7057,4458,82150M13.066
16/12/20190,24%0,1458,5458,3857,9658,90154M14.599
13/12/2019-1,75%-1,0458,4059,4457,7359,71143M16.542
12/12/2019-3,35%-2,0659,4461,8058,5961,95409M23.937
11/12/20192,69%1,6161,5059,7559,5861,69302M22.130
10/12/20190,32%0,1959,8959,7259,0360,39150M12.748
09/12/20192,14%1,2559,7058,5358,3359,90174M13.557
06/12/20190,21%0,1258,4558,6058,4159,4282M9.697
05/12/20190,17%0,1058,3358,2657,7258,9898M9.109
04/12/20191,53%0,8858,2357,4056,5159,36303M19.255
03/12/2019-1,27%-0,7457,3558,3857,0558,39183M11.785
02/12/20191,20%0,6958,0957,6657,6559,31165M15.086
29/11/20192,04%1,1557,4056,0555,8357,42141M11.245
28/11/20192,93%1,6056,2554,7954,5456,56107M9.207
27/11/20190,72%0,3954,6554,2553,7755,43192M13.413
26/11/2019-0,20%-0,1154,2654,0052,0054,41274M19.627
25/11/2019-1,29%-0,7154,3755,2053,9155,20108M8.337
22/11/20192,34%1,2655,0853,5052,6555,08203M15.827
21/11/20194,28%2,2153,8251,9551,7253,82172M15.699
19/11/2019-1,13%-0,5951,6152,4751,2052,70117M12.817
18/11/20190,62%0,3252,2053,4551,7553,61141M12.705
14/11/20190,70%0,3651,8851,7651,0152,03126M12.769
13/11/2019-1,26%-0,6651,5251,6250,6352,31203M13.042
12/11/2019-1,88%-1,0052,1853,0051,4153,12161M19.296
11/11/2019-1,34%-0,7253,1853,9052,8954,17134M11.921
08/11/2019-1,80%-0,9953,9054,4052,8254,44144M13.873
07/11/20191,78%0,9654,8954,1253,7655,40126M11.872
06/11/2019-1,52%-0,8353,9354,3053,9355,3497M11.227
05/11/2019--54,7655,0954,1555,40122M12.893


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br