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
09/04/20212,70%1,1342,9842,5042,2643,89219M20.004
08/04/20211,14%0,4741,8541,3441,1342,1098M8.175
07/04/2021-0,91%-0,3841,3841,6541,0141,87110M10.373
06/04/2021-0,07%-0,0341,7641,8641,1142,2088M9.253
05/04/20211,93%0,7941,7941,0140,8741,9895M10.447
01/04/2021-0,49%-0,2041,0041,1940,7241,5963M8.207
31/03/20210,12%0,0541,2041,1540,5741,73113M12.113
30/03/20210,64%0,2641,1540,7840,7341,47108M10.427
29/03/20210,05%0,0240,8940,6440,5341,28153M8.833
26/03/20210,02%0,0140,8741,1640,2941,53169M10.199
25/03/20210,62%0,2540,8640,1739,6441,08196M16.604
24/03/2021-2,61%-1,0940,6141,5340,3741,89338M19.257
23/03/2021-1,63%-0,6941,7041,9441,4442,72135M11.977
22/03/2021-1,05%-0,4542,3942,8341,6742,83127M11.265
19/03/20211,52%0,6442,8442,3142,0043,12199M11.806
18/03/20211,61%0,6742,2041,0341,0042,77284M30.361
17/03/20215,78%2,2741,5338,9338,6541,71273M24.924
16/03/2021-0,81%-0,3239,2639,4838,9640,1081M9.352
15/03/20212,41%0,9339,5838,7738,7540,71286M25.434
12/03/2021-0,39%-0,1538,6538,7938,0539,45155M15.877
11/03/20214,02%1,5038,8037,4937,4039,18134M12.894
10/03/20212,22%0,8137,3036,7036,1637,56121M14.869
09/03/2021-1,96%-0,7336,4937,2436,2337,48107M13.041
08/03/2021-0,75%-0,2837,2236,7536,6138,97385M34.289
05/03/2021-2,06%-0,7937,5038,3037,2238,39143M19.165
04/03/20213,54%1,3138,2937,0436,8439,05248M24.111
03/03/20211,90%0,6936,9836,0135,1137,22200M26.547
02/03/20212,43%0,8636,2935,0234,1236,64232M25.759
01/03/2021-3,72%-1,3735,4337,2135,3137,23230M20.791
26/02/2021-3,00%-1,1436,8038,1836,8038,32234M18.567
25/02/2021-1,12%-0,4337,9438,4137,7639,00150M15.971
24/02/20211,03%0,3938,3738,3238,1939,54262M20.686
23/02/20211,06%0,4037,9837,9037,2238,69133M16.985
22/02/2021-4,25%-1,6737,5838,0036,8438,23327M29.444
19/02/2021-1,60%-0,6439,2539,9938,9640,30245M18.157
18/02/2021-3,27%-1,3539,8941,1139,8541,30282M24.980
17/02/2021-1,06%-0,4441,2442,2341,2242,81174M14.794
12/02/2021-1,09%-0,4641,6842,1141,5842,36127M12.075
11/02/20212,28%0,9442,1441,3841,1842,19164M19.828
10/02/2021-3,20%-1,3641,2042,6541,0442,85288M32.911
09/02/20217,10%2,8242,5641,7641,6443,50772M47.456
08/02/2021-1,76%-0,7139,7440,5039,5640,65161M18.383
05/02/20210,00%0,0040,4540,6239,9441,05165M15.190
04/02/2021-3,07%-1,2840,4541,8940,3341,89225M20.299
03/02/2021-1,21%-0,5141,7342,3841,4242,57115M12.078
02/02/20211,61%0,6742,2442,0141,8242,72103M14.665
01/02/20211,71%0,7041,5741,3740,7241,8895M13.950
29/01/2021-2,37%-0,9940,8741,3540,8042,32143M16.856
28/01/20212,25%0,9241,8640,7940,6242,18160M19.357
27/01/20210,84%0,3440,9440,4540,2941,33155M20.467
26/01/2021-0,93%-0,3840,6040,9640,3141,51151M19.075
22/01/20211,79%0,7240,9840,1639,5041,29152M18.289
21/01/2021-1,11%-0,4540,2640,7739,9440,88131M13.521
20/01/2021-2,09%-0,8740,7141,8040,7141,82164M13.587
19/01/2021-0,53%-0,2241,5842,0441,1642,17133M13.287
18/01/2021-1,79%-0,7641,8042,7941,7642,84116M10.106
15/01/20210,09%0,0442,5642,3142,1042,87145M12.070
14/01/20210,66%0,2842,5242,4741,9842,99110M11.382
13/01/20211,32%0,5542,2441,7541,5142,37184M19.256
12/01/20210,34%0,1441,6941,7541,2742,13161M17.665
11/01/2021-4,75%-2,0741,5543,2041,5543,33209M19.045
08/01/20213,32%1,4043,6242,3142,0543,78301M18.864
07/01/2021-0,26%-0,1142,2242,3541,9442,76170M17.522
06/01/2021-0,31%-0,1342,3342,3041,6143,12224M21.373
05/01/2021-0,23%-0,1042,4642,4741,5042,87183M17.426
04/01/2021-4,23%-1,8842,5644,6942,5645,03227M18.864
30/12/2020-0,67%-0,3044,4444,7543,9144,97152M14.502
29/12/2020-2,12%-0,9744,7445,9044,5345,90126M13.188
28/12/20201,26%0,5745,7145,4044,9145,87143M11.909
23/12/20203,77%1,6445,1443,6243,1245,29150M15.252
22/12/20200,49%0,2143,5043,3042,9643,55111M11.641
21/12/2020-1,48%-0,6543,2943,6142,8443,87135M12.248
18/12/2020-0,34%-0,1543,9444,1343,6744,77161M13.647
17/12/2020-1,14%-0,5144,0944,6443,8844,95175M17.880
16/12/2020-2,47%-1,1344,6045,7344,4546,08273M20.638
15/12/20201,04%0,4745,7345,5144,7445,84122M12.368
14/12/2020-4,09%-1,9345,2647,3645,2647,64182M15.684
11/12/20202,34%1,0847,1945,6245,3047,27133M13.317
10/12/20201,74%0,7946,1145,4644,5246,12119M12.676
09/12/20200,35%0,1645,3245,4644,7145,75166M17.147
08/12/2020-1,12%-0,5145,1645,4645,0746,11109M9.739
07/12/2020-1,53%-0,7145,6746,1745,5047,01106M11.843
04/12/2020-2,30%-1,0946,3847,2746,0447,82145M12.090
03/12/2020-1,80%-0,8747,4748,5547,4348,83209M20.802
02/12/20203,76%1,7548,3446,6546,5048,57271M20.271
01/12/20204,60%2,0546,5945,4844,7246,59221M16.952
30/11/2020-1,89%-0,8644,5445,5044,5446,11312M25.663
27/11/20201,16%0,5245,4044,8844,4045,49183M10.803
26/11/20203,39%1,4744,8843,4543,4144,90105M9.176
25/11/2020-0,37%-0,1643,4143,4143,4143,93152M16.152
24/11/2020-0,37%-0,1643,5743,9143,3144,10209M16.729
23/11/20201,06%0,4643,7343,7043,3243,97135M11.888
20/11/2020-2,46%-1,0943,2744,3843,1544,46439M15.783
19/11/2020-1,20%-0,5444,3645,0044,3445,5892M9.620
18/11/20200,67%0,3044,9044,6044,1345,81221M20.182
17/11/2020-0,31%-0,1444,6044,2043,8244,85181M19.915
16/11/20200,31%0,1444,7445,2044,2645,3697M13.191
13/11/2020-0,34%-0,1544,6045,0443,9545,19188M19.209
12/11/2020-3,45%-1,6044,7546,3744,5947,52174M17.446
11/11/2020-0,83%-0,3946,3546,7045,5246,74118M13.371
10/11/20200,62%0,2946,7446,3145,8347,13171M16.830
09/11/20201,51%0,6946,4546,4646,1147,18161M19.554
06/11/20201,02%0,4645,7644,9844,5645,82120M14.540
05/11/20203,24%1,4245,3044,6544,1045,41136M17.171
04/11/20201,57%0,6843,8843,5043,2545,04168M18.725
03/11/20201,65%0,7043,2043,1941,9643,70157M17.509
30/10/2020-3,17%-1,3942,5043,7042,0743,70183M22.428
29/10/20200,90%0,3943,8943,9442,6843,95224M24.889
28/10/2020-4,14%-1,8843,5044,7043,4244,71116M13.420
27/10/2020-2,56%-1,1945,3846,5345,3846,60135M12.985
26/10/20201,17%0,5446,5745,9445,6447,1395M12.543
23/10/2020-0,28%-0,1346,0346,2045,3246,49160M13.570
22/10/20201,58%0,7246,1645,2944,6446,20152M13.237
21/10/2020-0,72%-0,3345,4445,6044,9745,7785M10.828
20/10/20200,39%0,1845,7745,8545,4146,21154M14.616
19/10/20200,97%0,4445,5945,2045,2046,58139M15.742
16/10/2020-1,85%-0,8545,1545,9845,1546,0590M11.043
15/10/2020-1,50%-0,7046,0046,1445,4046,37103M11.804
14/10/20200,00%0,0046,7046,6345,8946,99134M14.007
13/10/20203,20%1,4546,7045,2344,8247,29266M25.414
09/10/2020-1,44%-0,6645,2545,4445,2346,2383M8.555
08/10/20201,26%0,5745,9145,3244,9545,9199M13.751
07/10/2020-0,77%-0,3545,3445,8244,6445,8788M10.961
06/10/2020-0,31%-0,1445,6946,2045,3646,4298M12.243
05/10/20200,81%0,3745,8345,4644,9146,12148M13.293
02/10/2020-3,46%-1,6345,4646,8545,4047,71230M21.231
01/10/20200,62%0,2947,0946,6646,1247,20124M11.421
30/09/2020-0,28%-0,1346,8047,3046,1047,61215M15.590
29/09/20200,49%0,2346,9346,5045,7147,24137M13.062
28/09/2020-3,33%-1,6146,7048,7946,0049,15162M20.821
25/09/20200,23%0,1148,3147,6147,1348,56171M14.618
24/09/20200,90%0,4348,2047,8147,5149,28193M17.313
23/09/2020-1,10%-0,5347,7747,7947,4548,78141M12.868
22/09/2020--48,3047,5547,0248,33177M16.091


*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


© 2017-2021 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