papéis
login
mais

Cotação atual, histórico e gráfico do papel: SOMA3

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: soma3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/01/2022-0,77%-0,1114,2614,2813,9514,5163M14.657
27/01/20225,58%0,7614,3713,7513,5514,60236M29.612
26/01/20229,76%1,2113,6112,5212,5214,30182M37.752
25/01/20224,20%0,5012,4011,8211,6312,5680M20.758
24/01/2022-4,19%-0,5211,9012,3911,8212,3964M15.243
21/01/20222,48%0,3012,4212,0611,7612,4782M18.837
20/01/20229,19%1,0212,1211,1711,1312,25114M23.871
19/01/20224,23%0,4511,1010,7410,6511,3249M16.296
18/01/2022-2,56%-0,2810,6510,8410,5711,0945M13.744
17/01/2022-1,44%-0,1610,9311,0610,7311,1628M9.271
14/01/20220,45%0,0511,0911,0810,7211,1137M9.798
13/01/2022-0,45%-0,0511,0411,0910,7211,2955M19.880
12/01/20225,12%0,5411,0910,5410,4811,4660M20.036
11/01/20222,83%0,2910,5510,3110,1510,6058M18.392
10/01/2022-2,29%-0,2410,2610,509,9710,6366M20.839
07/01/2022-2,33%-0,2510,5010,5810,4011,0252M14.810
06/01/20223,07%0,3210,7510,5010,1610,8390M27.482
05/01/2022-9,54%-1,1010,4311,5310,4111,53123M30.901
04/01/2022-3,03%-0,3611,5312,0011,4712,0150M15.035
03/01/2022-6,60%-0,8411,8912,4611,8812,7458M19.898
30/12/20211,68%0,2112,7312,8012,3412,8067M12.410
29/12/2021-2,80%-0,3612,5212,8912,5013,1122M6.132
28/12/2021-1,30%-0,1712,8813,0512,7313,1018M6.616
27/12/20211,56%0,2013,0512,7912,7513,2625M7.912
23/12/2021-1,53%-0,2012,8513,1212,5813,1638M7.826
22/12/20213,08%0,3913,0512,7912,3213,1565M19.096
21/12/20211,93%0,2412,6612,4812,0612,7555M13.649
20/12/2021-3,72%-0,4812,4212,4412,2812,8745M14.188
17/12/2021-0,54%-0,0712,9012,9012,4813,45106M19.714
16/12/2021-1,14%-0,1512,9713,1512,7813,6838M9.151
15/12/2021-0,30%-0,0413,1213,3512,7513,3940M14.155
14/12/2021-5,05%-0,7013,1614,0013,0914,2046M10.085
13/12/2021-3,55%-0,5113,8614,3713,8614,5263M14.630
10/12/20212,64%0,3714,3714,3014,0514,5836M10.798
09/12/2021-2,57%-0,3714,0014,2213,8314,4838M10.331
08/12/20213,31%0,4614,3713,9113,7514,4355M10.309
07/12/20212,05%0,2813,9113,7013,5914,1731M6.849
06/12/20211,11%0,1513,6313,4613,1813,7937M9.488
03/12/20216,48%0,8213,4812,6912,6913,8757M14.167
02/12/2021-2,09%-0,2712,6613,0812,5013,2760M15.318
01/12/2021-0,69%-0,0912,9313,1512,7314,0075M17.033
30/11/2021-2,18%-0,2913,0213,2712,5813,3681M15.097
29/11/2021-1,48%-0,2013,3113,7113,1913,7145M15.998
26/11/2021-4,86%-0,6913,5113,8113,4213,9353M14.715
25/11/20213,12%0,4314,2013,8013,7014,4040M10.494
24/11/2021-1,99%-0,2813,7713,7613,3414,2846M14.993
23/11/2021-2,02%-0,2914,0514,4013,5414,5452M12.651
22/11/2021-6,09%-0,9314,3415,5814,2115,5855M10.721
19/11/20214,95%0,7215,2714,5514,4715,8367M13.054
18/11/20210,55%0,0814,5514,4514,2514,7936M11.552
17/11/2021-0,82%-0,1214,4714,7713,9214,8065M16.447
16/11/2021-5,01%-0,7714,5915,4014,4715,4373M17.504
12/11/20210,26%0,0415,3616,2114,9316,58204M29.172
11/11/20213,44%0,5115,3214,9614,8716,1091M16.772
10/11/20210,68%0,1014,8114,7014,5015,3250M10.566
09/11/20210,82%0,1214,7114,6214,5215,2877M11.497
08/11/2021-1,35%-0,2014,5914,6114,2514,9643M12.847
05/11/2021-0,27%-0,0414,7915,0314,6215,2256M12.265
04/11/20210,20%0,0314,8314,7014,6015,41142M29.600
03/11/20218,90%1,2114,8013,4313,3415,31192M34.766
01/11/20213,58%0,4713,5912,8912,8513,72107M21.125
29/10/2021-1,80%-0,2413,1213,4812,8813,84118M20.678
28/10/2021-2,48%-0,3413,3613,5113,2914,0385M15.438
27/10/2021-3,32%-0,4713,7014,1713,5314,53171M21.701
26/10/2021-6,47%-0,9814,1714,7514,1014,8953M15.862
25/10/20211,81%0,2715,1514,8414,6615,3581M21.769
22/10/2021-1,20%-0,1814,8814,3213,3914,99169M35.363
21/10/2021-1,50%-0,2315,0614,9514,4815,3692M18.179
20/10/2021-3,53%-0,5615,2915,9915,2216,0159M14.436
19/10/2021-7,53%-1,2915,8516,9615,6017,0087M22.805
18/10/2021-0,92%-0,1617,1416,9516,9017,3943M10.686
15/10/20212,00%0,3417,3016,9616,7217,5863M7.057
14/10/2021-1,22%-0,2116,9617,1716,5417,2041M8.666
13/10/20215,14%0,8417,1716,3216,2517,3061M19.822
11/10/2021-1,80%-0,3016,3316,5915,9816,6351M12.822
08/10/20213,16%0,5116,6316,3016,0317,0567M14.160
07/10/20210,69%0,1116,1216,0215,7316,2662M12.738
06/10/2021-0,56%-0,0916,0115,7915,0716,0194M13.989
05/10/2021-4,68%-0,7916,1016,9516,0716,9965M9.524
04/10/2021-6,11%-1,1016,8917,6516,8917,7073M14.921
01/10/20216,14%1,0417,9917,1016,7918,19133M15.411
30/09/2021-0,70%-0,1216,9517,2916,8317,6176M13.327
29/09/20211,19%0,2017,0717,0016,5317,1780M12.954
28/09/2021-4,09%-0,7216,8717,4516,3517,4554M14.486
27/09/2021-3,35%-0,6117,5918,3117,3418,3370M15.809
24/09/2021-0,49%-0,0918,2017,9617,5818,4058M17.607
23/09/2021-1,45%-0,2718,2918,5818,1919,1098M15.896
22/09/20212,83%0,5118,5618,1317,8518,8286M19.943
21/09/20215,62%0,9618,0517,1016,6418,63119M22.787
20/09/2021-0,35%-0,0617,0917,1016,3517,10165M18.861
17/09/2021-3,27%-0,5817,1517,7317,1018,09267M20.696
16/09/20215,85%0,9817,7316,6016,5617,9089M14.706
15/09/20211,09%0,1816,7516,8716,1216,8740M8.190
14/09/20210,42%0,0716,5716,6816,4116,9383M6.783
13/09/20213,12%0,5016,5016,2015,9716,7753M16.995
10/09/2021-0,37%-0,0616,0016,3016,0016,6034M8.241
09/09/20210,44%0,0716,0615,9915,3616,2873M13.803
08/09/2021-4,31%-0,7215,9916,7315,8016,7351M12.470
06/09/2021-1,01%-0,1716,7117,1416,5317,28148M5.354
03/09/20211,56%0,2616,8816,6316,0817,1093M17.772
02/09/2021-4,81%-0,8416,6217,4616,5317,5574M16.912
01/09/2021-0,85%-0,1517,4617,7116,9717,7851M8.286
31/08/2021-3,24%-0,5917,6118,1717,1218,2550M10.026
30/08/20210,11%0,0218,2018,1817,9118,4321M5.410
27/08/20210,17%0,0318,1818,2817,9618,3227M6.127
26/08/2021-4,17%-0,7918,1518,8018,0519,8456M11.006
25/08/20210,11%0,0218,9418,8818,5018,9534M5.363
24/08/20210,91%0,1718,9218,8318,4919,0336M6.509
23/08/2021-1,00%-0,1918,7519,0318,5919,1531M7.924
20/08/20212,49%0,4618,9418,1417,9519,1652M10.897
19/08/20210,38%0,0718,4818,0617,9018,7672M11.641
18/08/2021-1,39%-0,2618,4118,6917,8719,01117M10.628
17/08/2021-1,27%-0,2418,6718,3817,6318,6779M12.749
16/08/2021-4,16%-0,8218,9119,7318,5419,7350M9.148
13/08/20217,05%1,3019,7319,3219,1520,29177M20.944
12/08/20211,94%0,3518,4317,9817,9719,23130M10.073
11/08/20214,87%0,8418,0817,4217,1218,1557M4.848
10/08/2021-3,15%-0,5617,2417,9717,2418,0426M5.503
09/08/20210,06%0,0117,8017,7817,5318,1345M8.218
06/08/20212,95%0,5117,7917,0516,7118,0753M10.112
05/08/2021-1,76%-0,3117,2817,8517,0617,9331M6.091
04/08/2021-1,79%-0,3217,5918,0317,3818,2224M6.277
03/08/20210,06%0,0117,9117,9517,1718,0337M7.004
02/08/20211,99%0,3517,9017,4117,2518,0643M7.573
30/07/2021-5,08%-0,9417,5518,3317,4418,3442M8.656
29/07/20210,22%0,0418,4918,3618,1918,8326M4.738
28/07/20211,93%0,3518,4518,1117,9818,6333M7.497
27/07/2021-2,74%-0,5118,1018,0717,6818,5171M15.548
26/07/2021-0,75%-0,1418,6118,9318,2318,9334M8.161
23/07/2021-2,34%-0,4518,7519,3518,7219,6442M8.029
22/07/20210,52%0,1019,2019,1218,8119,2360M12.976
21/07/2021-3,05%-0,6019,1019,6018,5619,6460M10.531
20/07/2021-2,43%-0,4919,7020,1519,3520,2243M6.329
19/07/2021--20,1919,9919,3520,2340M6.160


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito