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

papéis
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
04/07/2022-0,88%-0,089,069,108,999,3621M6.061
01/07/2022-0,65%-0,069,149,128,899,2842M14.651
30/06/2022-0,76%-0,079,209,148,989,5289M21.016
29/06/2022-1,07%-0,109,279,409,149,4236M10.931
28/06/2022-2,60%-0,259,379,639,299,7641M15.640
27/06/2022-1,54%-0,159,629,829,509,9343M13.254
24/06/2022-4,87%-0,509,7710,319,5810,3580M20.210
23/06/20222,39%0,2410,2710,0710,0510,5346M12.439
22/06/20221,11%0,1110,039,809,7810,2237M11.557
21/06/20221,43%0,149,929,949,5910,0862M16.803
20/06/2022-3,65%-0,379,7810,159,6010,3560M14.538
17/06/20220,79%0,0810,159,969,4910,1565M14.881
15/06/20225,67%0,5410,079,669,6110,2157M20.884
14/06/2022-1,75%-0,179,539,709,359,8947M12.182
13/06/2022-3,39%-0,349,709,909,409,9053M17.434
10/06/2022-4,65%-0,4910,0410,4110,0410,5242M16.547
09/06/2022-0,66%-0,0710,5310,5010,4110,8442M14.453
08/06/2022-0,38%-0,0410,6010,5410,3310,7883M26.067
07/06/2022-4,14%-0,4610,6410,9810,6110,9879M16.181
06/06/2022-3,39%-0,3911,1011,5810,8611,7169M19.372
03/06/2022-2,05%-0,2411,4911,4711,3311,7479M16.195
02/06/20223,90%0,4411,7311,4611,2911,8561M18.249
01/06/2022-0,44%-0,0511,2911,4611,0111,4742M11.775
31/05/20220,89%0,1011,3411,2910,9911,6389M14.864
30/05/2022-1,83%-0,2111,2411,5711,2211,9837M7.476
27/05/2022-0,78%-0,0911,4511,4911,3711,6539M14.922
26/05/20224,25%0,4711,5411,1010,9711,6241M14.857
25/05/20221,56%0,1711,0710,8710,6111,1337M11.136
24/05/2022-1,45%-0,1610,9010,9410,5711,0149M13.417
23/05/20220,45%0,0511,0611,1310,9511,3035M14.478
20/05/2022-0,36%-0,0411,0111,2010,6311,4658M17.090
19/05/20220,64%0,0711,0511,0510,6811,1359M21.237
18/05/2022-3,94%-0,4510,9811,4010,9011,4254M16.928
17/05/20220,00%0,0011,4311,6011,3112,1593M18.503
16/05/20221,69%0,1911,4311,3210,9211,5462M16.817
13/05/20221,72%0,1911,2411,1511,1511,6863M16.289
12/05/20221,75%0,1911,0510,9010,6611,4975M26.537
11/05/2022-0,09%-0,0110,8610,8210,6511,0768M18.913
10/05/20222,16%0,2310,8710,7410,5211,1360M21.009
09/05/2022-4,49%-0,5010,6410,9010,3811,24122M31.533
06/05/2022-3,88%-0,4511,1411,3110,9711,6394M25.418
05/05/2022-6,31%-0,7811,5912,4411,3812,4448M16.855
04/05/20224,56%0,5412,3711,7611,4212,48101M22.015
03/05/20220,85%0,1011,8311,7411,5711,9973M20.760
02/05/2022-2,90%-0,3511,7311,9511,4912,1076M20.898
29/04/2022-2,58%-0,3212,0812,5712,0512,8056M17.417
28/04/2022-2,36%-0,3012,4012,7712,0312,90107M25.060
27/04/2022-0,70%-0,0912,7013,0412,5313,4073M16.479
26/04/2022-3,91%-0,5212,7913,1512,6113,3977M15.894
25/04/2022-2,56%-0,3513,3113,5812,8113,81138M22.367
22/04/2022-5,07%-0,7313,6613,8613,5614,2657M13.978
20/04/20220,21%0,0314,3914,2914,2114,7891M19.763
19/04/20226,92%0,9314,3613,3513,1614,36102M14.770
18/04/20220,60%0,0813,4313,2913,2213,7451M11.207
14/04/2022-2,70%-0,3713,3513,6113,3413,8369M11.067
13/04/20220,88%0,1213,7213,7113,5414,0886M27.236
12/04/20221,27%0,1713,6013,6013,5114,2456M12.370
11/04/2022-3,93%-0,5513,4313,7313,4013,73104M19.935
08/04/2022-2,03%-0,2913,9814,1913,6514,2657M14.492
07/04/2022-0,83%-0,1214,2714,2913,9514,4257M14.648
06/04/2022-5,95%-0,9114,3915,1014,1515,11170M32.312
05/04/2022-1,03%-0,1615,3015,4615,2515,90134M17.029
04/04/2022-1,90%-0,3015,4615,8115,2315,9393M14.858
01/04/20223,41%0,5215,7615,3815,2716,27125M23.753
31/03/20220,33%0,0515,2415,2315,1515,93210M20.017
30/03/2022-0,65%-0,1015,1915,3114,9015,79142M23.030
29/03/20222,62%0,3915,2915,5014,8015,80118M18.519
28/03/2022-0,73%-0,1114,9015,0914,7115,2447M9.049
25/03/20223,59%0,5215,0114,5814,5315,25156M27.853
24/03/20222,84%0,4014,4914,0913,9614,72106M17.739
23/03/20227,15%0,9414,0913,0912,9414,09162M20.637
22/03/20225,62%0,7013,1512,7512,5813,1883M19.851
21/03/2022-0,24%-0,0312,4512,5211,9812,6664M21.839
18/03/20222,80%0,3412,4812,2911,7612,85189M27.173
17/03/2022-0,90%-0,1112,1412,3011,8612,4048M15.332
16/03/20223,11%0,3712,2511,8811,8812,6159M18.978
15/03/20221,63%0,1911,8811,6411,5012,1562M18.837
14/03/2022-1,35%-0,1611,6912,0011,5912,1635M12.668
11/03/2022-6,40%-0,8111,8512,8611,8412,9944M14.569
10/03/2022-2,99%-0,3912,6612,3812,0112,8882M19.033
09/03/20225,24%0,6513,0512,5612,5413,2261M24.237
08/03/20225,17%0,6112,4011,9411,7112,9473M25.932
07/03/2022-7,24%-0,9211,7912,2811,7512,8093M24.398
04/03/2022-2,98%-0,3912,7113,1012,5613,1430M9.099
03/03/20220,00%0,0013,1013,0912,9313,8744M13.404
02/03/20220,92%0,1213,1012,9512,6913,3329M8.922
25/02/2022-1,52%-0,2012,9813,0912,7513,4054M14.100
24/02/20220,00%0,0013,1812,4512,3313,4443M16.720
23/02/2022-0,15%-0,0213,1813,1213,1013,6141M10.259
22/02/20227,32%0,9013,2012,4812,4013,4995M19.648
21/02/2022-4,13%-0,5312,3012,7912,2012,9435M8.343
18/02/2022-0,62%-0,0812,8313,0012,7713,0732M8.053
17/02/2022-3,51%-0,4712,9113,3712,9113,5425M8.022
16/02/2022-0,52%-0,0713,3813,5113,1713,5942M13.549
15/02/20224,02%0,5213,4512,9712,9713,6338M9.923
14/02/20222,54%0,3212,9312,6112,5313,1032M8.451
11/02/2022-1,56%-0,2012,6112,9012,4013,1745M11.884
10/02/2022-1,76%-0,2312,8113,0512,4913,2155M13.655
09/02/2022-0,84%-0,1113,0413,1212,7513,5363M12.319
08/02/2022-1,65%-0,2213,1513,2112,9013,3576M13.373
07/02/2022-3,33%-0,4613,3713,6913,2013,7243M9.034
04/02/20220,22%0,0313,8313,8012,9613,8675M17.418
03/02/2022-2,13%-0,3013,8014,1213,5914,4070M13.950
02/02/2022-1,61%-0,2314,1014,4013,8714,4365M10.347
01/02/2022-1,17%-0,1714,3314,5014,0014,6738M11.357
31/01/20221,68%0,2414,5014,1614,1114,6455M12.492
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--12,4212,4412,2812,8745M14.188


*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