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
14/06/2019-2,57%-1,2346,6447,8746,0647,97143M11.568
13/06/20192,55%1,1947,8746,8046,7048,3497M8.017
12/06/2019-0,98%-0,4646,6847,3546,3147,89110M10.792
11/06/2019-0,55%-0,2647,1447,4045,9647,77160M13.476
10/06/2019-0,52%-0,2547,4047,6547,0847,9778M9.572
07/06/2019-2,08%-1,0147,6549,0047,6449,3394M11.931
06/06/2019-0,39%-0,1948,6650,0047,9550,70223M22.824
05/06/2019-0,08%-0,0448,8549,1847,9049,34115M11.102
04/06/201910,96%4,8348,8945,3545,2748,89349M30.026
03/06/2019-0,34%-0,1544,0644,4243,8244,74118M12.866
31/05/2019-0,02%-0,0144,2144,0043,2844,57113M11.403
30/05/2019-0,50%-0,2244,2244,6043,8645,09101M12.421
29/05/20194,29%1,8344,4443,0143,0045,22204M18.745
28/05/20191,45%0,6142,6142,1041,4144,38342M21.272
27/05/20194,04%1,6342,0040,5040,4243,07148M11.609
24/05/2019-2,25%-0,9340,3741,9040,3341,9088M10.181
23/05/2019-2,82%-1,2041,3041,9040,8843,05158M15.960
22/05/20193,91%1,6042,5041,0540,2743,97356M24.014
21/05/2019-0,46%-0,1940,9041,3039,7842,05286M20.222
20/05/20192,37%0,9541,0940,6539,5341,09161M17.520
17/05/20190,73%0,2940,1439,8537,8440,40242M20.284
16/05/2019-5,61%-2,3739,8541,8039,8541,80190M20.685
15/05/2019-2,29%-0,9942,2242,2241,8843,08154M17.968
14/05/20191,43%0,6143,2142,5742,1743,43228M17.679
13/05/2019-6,99%-3,2042,6044,0042,4644,83187M21.652
10/05/2019-4,18%-2,0045,8047,3844,8547,75141M17.063
09/05/2019-0,83%-0,4047,8047,6646,7948,86139M13.640
08/05/20190,21%0,1048,2048,5047,1948,62171M16.111
07/05/20193,57%1,6648,1046,3444,7648,10209M15.509
06/05/2019-0,56%-0,2646,4446,4946,2447,2192M9.269
03/05/20190,78%0,3646,7046,4046,1046,84119M10.109
02/05/2019-1,40%-0,6646,3446,5046,0546,92135M9.599
30/04/2019-1,20%-0,5747,0046,7545,9047,0880M7.830
29/04/20192,54%1,1847,5746,5046,5048,24157M15.864
26/04/20194,72%2,0946,3944,3144,2146,74207M18.560
25/04/20193,89%1,6644,3042,8042,7645,00195M17.223
24/04/20191,52%0,6442,6442,0341,1442,79154M17.169
23/04/20190,96%0,4042,0042,0041,0742,44224M15.231
22/04/20190,63%0,2641,6041,0940,4141,9777M8.727
18/04/20191,32%0,5441,3440,7940,2841,3457M7.779
17/04/2019-0,61%-0,2540,8041,6039,8341,60111M12.021
16/04/20193,61%1,4341,0540,8540,8141,99137M15.818
15/04/20191,98%0,7739,6239,0638,9039,7976M8.761
12/04/2019-2,88%-1,1538,8539,8038,4339,93101M10.502
11/04/20190,00%0,0040,0040,1939,6540,6057M7.442
10/04/20190,08%0,0340,0040,0139,3240,69103M10.111
09/04/2019-1,65%-0,6739,9740,2139,6040,39109M15.696
08/04/20190,54%0,2240,6440,4240,2040,8882M9.842
05/04/2019-2,08%-0,8640,4241,0040,1941,42145M13.878
04/04/20191,15%0,4741,2840,7240,5841,5893M12.985
03/04/20190,99%0,4040,8141,2040,3341,39120M13.525
02/04/2019-4,15%-1,7540,4141,0039,7741,31184M12.919
01/04/20190,38%0,1642,1643,0041,2043,45204M10.430
29/03/20192,44%1,0042,0042,0041,1642,40393M10.581
28/03/20192,50%1,0041,0040,0039,4041,50117M15.599
27/03/2019-3,71%-1,5440,0041,3839,5541,38136M15.876
26/03/20192,57%1,0441,5440,4040,3841,7386M7.111
25/03/20190,95%0,3840,5039,7539,7541,0059M7.901
22/03/2019-4,36%-1,8340,1240,5639,6041,94200M21.052
21/03/2019-2,40%-1,0341,9542,7740,6543,44115M12.438
20/03/2019-1,53%-0,6742,9843,1942,5943,7853M5.746
19/03/2019-0,82%-0,3643,6544,0643,3644,0642M4.931
18/03/20190,59%0,2644,0143,8742,9944,3877M8.100
15/03/20190,18%0,0843,7543,3043,3044,72139M12.487
14/03/20191,51%0,6543,6743,0442,3343,6788M7.626
13/03/20190,77%0,3343,0242,6242,2043,2777M8.230
12/03/20194,38%1,7942,6941,5040,8343,38187M18.185
11/03/20194,31%1,6940,9038,9538,8541,4995M9.776
08/03/20191,58%0,6139,2138,6638,0739,6346M5.681
07/03/2019-1,40%-0,5538,6039,0337,8839,25110M8.786
06/03/2019-0,63%-0,2539,1539,9638,8039,9649M5.957
01/03/20190,13%0,0539,4039,2838,6439,4058M7.220
28/02/2019-2,31%-0,9339,3540,2038,8640,2570M5.810
27/02/20190,27%0,1140,2839,9039,6040,7065M8.907
26/02/20190,70%0,2840,1739,8938,4540,26158M9.924
25/02/2019-1,77%-0,7239,8941,0139,2641,1360M7.363
22/02/20192,16%0,8640,6139,9939,4040,6181M6.836
21/02/20192,77%1,0739,7539,0438,8239,81127M9.998
20/02/2019-0,80%-0,3138,6839,1538,3839,60138M11.174
19/02/2019-0,61%-0,2438,9939,6438,9739,78107M7.805
18/02/2019-1,03%-0,4139,2339,8939,0640,0035M4.254
15/02/2019-1,78%-0,7239,6440,4639,2840,67133M11.412
14/02/20195,32%2,0440,3638,3237,7040,36150M13.628
13/02/20190,45%0,1738,3238,4737,2938,47136M14.151
12/02/2019-0,26%-0,1038,1538,7035,2739,24478M35.375
11/02/2019-9,34%-3,9438,2541,8937,9642,07320M25.205
08/02/20196,08%2,4242,1939,4039,1842,45257M13.301
07/02/2019-3,26%-1,3439,7741,1138,5141,42240M19.985
06/02/2019-4,53%-1,9541,1142,3041,1142,7298M12.077
05/02/2019-1,26%-0,5543,0642,5041,9143,23152M15.105
04/02/2019-1,40%-0,6243,6144,2343,1744,3297M11.200
01/02/20191,98%0,8644,2343,3743,1544,4666M9.237
31/01/20190,84%0,3643,3743,5342,7843,8099M10.789
30/01/2019-3,13%-1,3943,0144,4042,6144,40154M13.847
29/01/20191,39%0,6144,4044,5043,9046,34263M17.858
28/01/20191,41%0,6143,7942,5442,5444,09126M15.754
24/01/20192,44%1,0343,1842,6042,0943,57166M12.532
23/01/20191,89%0,7842,1543,0141,6943,64141M14.603
22/01/2019-0,34%-0,1441,3741,5040,8841,5076M9.612
21/01/20192,07%0,8441,5140,3140,1741,6144M5.533
18/01/2019-1,24%-0,5140,6741,3640,2941,62103M10.908


*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