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
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
06/08/20241,16%1,0389,6588,6688,6089,84353M15.629
05/08/2024-0,77%-0,6988,6287,7987,2788,88251M12.696
02/08/2024-0,36%-0,3289,3189,9088,8790,10287M16.658
01/08/20241,58%1,3989,6388,5888,5890,48439M22.195
31/07/20241,02%0,8988,2487,5487,4189,22491M18.768
30/07/20240,91%0,7987,3586,4686,1287,84686M16.152
29/07/2024-0,28%-0,2486,5686,6085,7487,05241M11.119
26/07/20240,09%0,0886,8086,2085,3087,01373M20.065
25/07/2024-2,78%-2,4886,7288,3686,7289,16582M25.380
24/07/20240,63%0,5689,2088,1786,2689,201.185M29.627
23/07/20241,89%1,6488,6486,6184,5288,642.063M35.102
22/07/20242,47%2,1087,0084,8884,7088,661.801M55.732
19/07/20243,51%2,8884,9080,8080,5985,103.901M5.490
18/07/2024-1,42%-1,1882,0282,6581,7783,80531M22.461
17/07/20242,02%1,6583,2081,0081,0084,11511M26.805
16/07/2024-0,15%-0,1281,5581,2280,6082,00595M27.738
15/07/2024-1,78%-1,4881,6783,3081,6783,50262M15.613
12/07/2024-1,40%-1,1883,1584,0583,0284,55510M28.542
11/07/2024-0,90%-0,7784,3385,5083,8386,00404M28.486
10/07/20240,98%0,8385,1084,3683,7385,70430M31.603
09/07/20241,40%1,1684,2783,2883,2885,00489M24.370
08/07/20241,25%1,0383,1182,4582,2184,00321M17.329
05/07/20240,47%0,3882,0881,8781,1082,32501M21.823
04/07/20241,30%1,0581,7081,0881,0883,15501M23.680
03/07/20243,60%2,8080,6578,2077,9881,09303M18.169
02/07/2024-0,38%-0,3077,8578,1277,4279,20483M18.012
01/07/20244,24%3,1878,1574,0173,7379,10848M36.774
28/06/20241,16%0,8674,9773,0072,3675,46659M28.736
27/06/2024-2,81%-2,1474,1173,8072,7076,951.002M29.664
26/06/2024-1,75%-1,3676,2577,0076,1877,98374M17.539
25/06/2024-0,41%-0,3277,6177,9677,3079,09336M19.098
24/06/20244,11%3,0877,9375,7275,5577,93430M22.417
21/06/20243,87%2,7974,8573,6473,0275,55562M27.060
20/06/2024-0,08%-0,0672,0672,3171,5473,52257M15.661
19/06/20240,01%0,0172,1272,1170,0872,12300M18.130
18/06/2024-2,97%-2,2172,1174,0771,6274,07326M21.303
17/06/2024-0,91%-0,6874,3274,8274,2375,15143M9.998
14/06/20240,71%0,5375,0074,0073,5375,34316M11.290
13/06/20241,79%1,3174,4773,5672,8574,84255M14.088
12/06/2024-3,23%-2,4473,1676,0473,0376,10375M19.104
11/06/20240,67%0,5075,6075,5975,0475,90321M15.515
10/06/20241,14%0,8575,1073,9173,8175,20125M6.283
07/06/2024-3,97%-3,0774,2576,8473,9176,94482M23.977
06/06/2024-0,88%-0,6977,3277,1177,1179,33414M23.928
05/06/20244,47%3,3478,0174,6474,2279,18661M30.786
04/06/20241,52%1,1274,6773,6073,2375,41496M24.821
03/06/2024-0,42%-0,3173,5574,4073,3274,77301M16.079
31/05/2024-1,11%-0,8373,8674,3473,1774,50689M22.233
29/05/20240,08%0,0674,6974,7074,0275,20250M19.795
28/05/2024-0,59%-0,4474,6375,1974,0675,52316M15.219
27/05/2024-0,71%-0,5475,0775,6474,7875,73117M6.981
24/05/20240,33%0,2575,6175,5375,0776,38162M10.302
23/05/20240,55%0,4175,3674,7074,0875,46199M11.028
22/05/2024-2,64%-2,0374,9576,5674,6876,61308M19.352
21/05/2024-1,07%-0,8376,9877,9676,2978,10233M14.126
20/05/2024-0,95%-0,7577,8177,6177,4578,61234M11.796
17/05/2024-1,48%-1,1878,5679,4478,5179,59224M11.590
16/05/20240,66%0,5279,7479,3279,1280,65224M9.130
15/05/20240,27%0,2179,2278,8278,4979,27202M11.710
14/05/20240,69%0,5479,0178,7578,4979,32126M9.276
13/05/20240,08%0,0678,4778,6478,0779,28151M9.843
10/05/2024-1,05%-0,8378,4179,2677,9379,34397M20.470
09/05/2024-1,16%-0,9379,2479,6177,9279,74236M13.567
08/05/20240,04%0,0380,1781,1779,6081,17182M11.158
07/05/20240,49%0,3980,1480,2579,8580,93259M15.715
06/05/2024--79,7580,2779,7581,24224M13.031


*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. (v4.2.8)
www.ibovx.com.br


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