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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
17/01/20191,01%0,4141,1840,7539,7841,29121M16.208
16/01/2019-2,00%-0,8340,7741,2040,4041,59110M12.281
15/01/20190,00%0,0041,6041,6040,7542,20153M18.955
14/01/20195,34%2,1141,6039,8839,8843,13332M27.801
11/01/20194,39%1,6639,4937,7037,1839,49215M15.746
10/01/20190,61%0,2337,8337,5036,9538,45101M12.996
09/01/20191,24%0,4637,6036,8536,8538,0979M12.248
08/01/20190,38%0,1437,1437,0036,8837,71102M10.658
07/01/2019-2,27%-0,8637,0037,9036,2438,4099M10.722
04/01/20192,27%0,8437,8637,5036,3237,99127M16.552
03/01/20197,71%2,6537,0234,9134,9139,08284M21.531
02/01/20199,11%2,8734,3731,9631,2834,85203M16.342
28/12/20182,64%0,8131,5031,1730,6731,5457M6.362
27/12/2018-0,13%-0,0430,6930,8130,2431,0030M4.624
26/12/20180,69%0,2130,7330,2229,3930,7831M4.708
21/12/2018-0,26%-0,0830,5230,6030,2930,8773M4.581
20/12/20182,72%0,8130,6030,0029,8431,1447M8.285
19/12/2018-0,87%-0,2629,7930,1229,7930,6350M8.085
18/12/2018-0,63%-0,1930,0530,1229,9730,5847M4.946
17/12/2018-1,31%-0,4030,2430,5030,0630,8528M5.450
14/12/2018-1,86%-0,5830,6431,1230,2331,1949M6.603
13/12/20180,97%0,3031,2231,0630,5431,2280M9.347
12/12/20186,29%1,8330,9229,4729,4231,16205M17.207
11/12/20182,18%0,6229,0928,7728,5229,2865M11.905
10/12/2018-1,25%-0,3628,4728,7528,1128,8936M5.992
07/12/20180,95%0,2728,8328,3928,1528,8390M9.221
06/12/2018-0,42%-0,1228,5628,3628,0428,5640M7.490
05/12/20180,60%0,1728,6828,5528,3728,8523M2.387
04/12/20180,18%0,0528,5128,4728,4029,28113M12.704
03/12/20180,81%0,2328,4628,7128,2128,9959M9.004
30/11/2018-1,67%-0,4828,2328,5228,0428,6453M5.469
29/11/2018-0,21%-0,0628,7128,5328,2928,8828M4.251
28/11/20181,30%0,3728,7728,4228,2629,0354M9.282
27/11/20182,71%0,7528,4027,8527,5528,5979M12.113
26/11/2018-0,07%-0,0227,6527,7527,3928,04200M9.691
23/11/20180,55%0,1527,6727,4527,3927,7833M6.620
22/11/2018-0,47%-0,1327,5227,6627,4027,8916M2.264
21/11/2018-0,36%-0,1027,6527,4927,2627,7775M8.046
19/11/2018-0,75%-0,2127,7527,9727,5827,9745M6.357


*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
 editar cadastro  deslogar