Cotação atual, histórico e gráfico do papel: B3SA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações B3SA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/07/2019	-0,63%	-0,26	41,03	41,40	40,92	41,70	358M	21.089
17/07/2019	0,71%	0,29	41,29	41,45	40,94	41,85	218M	14.553
16/07/2019	3,17%	1,26	41,00	40,05	40,00	41,38	568M	33.620
15/07/2019	0,10%	0,04	39,74	39,97	39,44	40,27	251M	14.547
12/07/2019	-3,55%	-1,46	39,70	41,25	39,63	41,47	505M	32.135
11/07/2019	-2,23%	-0,94	41,16	42,10	40,81	42,10	457M	27.490
10/07/2019	4,47%	1,80	42,10	40,95	40,77	43,00	754M	49.857
08/07/2019	-0,25%	-0,10	40,30	40,40	40,08	40,63	250M	18.745
05/07/2019	1,66%	0,66	40,40	39,50	39,11	40,41	489M	23.806
04/07/2019	3,49%	1,34	39,74	38,66	38,66	39,84	401M	23.994
03/07/2019	2,26%	0,85	38,40	37,60	37,60	38,40	453M	22.309
02/07/2019	-1,57%	-0,60	37,55	38,15	37,37	38,38	386M	27.035
01/07/2019	1,84%	0,69	38,15	38,00	37,66	38,34	328M	23.098
28/06/2019	-0,35%	-0,13	37,46	38,20	37,31	38,25	303M	25.507
27/06/2019	1,87%	0,69	37,59	36,56	36,42	37,73	327M	23.215
26/06/2019	-2,02%	-0,76	36,90	38,12	36,73	38,28	578M	29.651
25/06/2019	-5,14%	-2,04	37,66	39,25	37,65	39,48	689M	34.863
24/06/2019	-0,13%	-0,05	39,70	39,87	39,17	39,92	445M	28.945
21/06/2019	6,31%	2,36	39,75	37,40	37,28	39,75	875M	55.264
19/06/2019	-1,89%	-0,72	37,39	37,73	37,08	38,05	757M	28.957
18/06/2019	7,35%	2,61	38,11	36,79	36,60	38,11	710M	35.195
17/06/2019	-0,70%	-0,25	35,50	35,74	35,31	36,08	609M	33.175
14/06/2019	-5,32%	-2,01	35,75	37,74	35,41	37,84	1.041M	44.486
13/06/2019	0,32%	0,12	37,76	37,60	37,37	38,49	600M	24.595
12/06/2019	-1,00%	-0,38	37,64	38,00	37,25	38,29	568M	29.645
11/06/2019	2,07%	0,77	38,02	37,50	37,06	38,50	445M	32.394
10/06/2019	0,43%	0,16	37,25	37,17	36,89	37,50	216M	15.922
07/06/2019	-0,56%	-0,21	37,09	37,35	36,93	37,50	180M	14.833
06/06/2019	3,84%	1,38	37,30	36,00	35,97	37,34	326M	21.019
05/06/2019	-1,18%	-0,43	35,92	36,35	35,50	36,53	301M	23.723
04/06/2019	-0,41%	-0,15	36,35	36,84	36,16	36,96	231M	18.865
03/06/2019	-0,19%	-0,07	36,50	37,00	36,07	37,46	350M	22.001
31/05/2019	-0,35%	-0,13	36,57	36,50	36,23	37,59	486M	42.279
30/05/2019	1,63%	0,59	36,70	36,06	35,83	36,87	267M	21.294
29/05/2019	1,04%	0,37	36,11	35,60	35,45	36,11	341M	26.587
28/05/2019	2,97%	1,03	35,74	34,88	34,62	36,01	702M	26.851
27/05/2019	1,49%	0,51	34,71	34,50	34,29	35,04	173M	17.796
24/05/2019	-0,41%	-0,14	34,20	34,70	33,98	34,70	259M	21.415
23/05/2019	1,06%	0,36	34,34	33,70	33,62	34,45	289M	16.970
22/05/2019	-0,99%	-0,34	33,98	34,30	33,77	34,70	247M	18.699
21/05/2019	4,92%	1,61	34,32	32,93	32,77	34,66	458M	30.959
20/05/2019	3,19%	1,01	32,71	31,97	31,53	33,00	285M	21.692
17/05/2019	-0,63%	-0,20	31,70	31,41	31,26	32,71	350M	23.967
16/05/2019	-1,85%	-0,60	31,90	32,04	31,59	32,24	403M	46.987
15/05/2019	-0,31%	-0,10	32,50	31,81	31,70	32,61	449M	24.512
14/05/2019	0,80%	0,26	32,60	32,41	32,37	33,16	246M	19.929
13/05/2019	-2,88%	-0,96	32,34	32,57	32,14	32,95	238M	24.775
10/05/2019	-1,77%	-0,60	33,30	33,99	32,84	34,05	263M	22.149
09/05/2019	-1,31%	-0,45	33,90	33,95	33,51	34,12	177M	15.426
08/05/2019	2,05%	0,69	34,35	34,00	33,90	34,68	200M	20.742
07/05/2019	-0,12%	-0,04	33,66	33,34	32,81	33,70	296M	23.629
06/05/2019	-1,09%	-0,37	33,70	33,69	33,21	33,78	138M	15.582
03/05/2019	0,50%	0,17	34,07	33,98	33,90	34,34	195M	13.556
02/05/2019	-1,60%	-0,55	33,90	34,25	33,75	34,65	177M	16.459
30/04/2019	0,15%	0,05	34,45	34,45	34,00	34,80	273M	22.771
29/04/2019	0,82%	0,28	34,40	34,11	33,86	34,55	200M	20.586
26/04/2019	-1,87%	-0,65	34,12	34,59	33,69	34,59	212M	20.645
25/04/2019	3,79%	1,27	34,77	33,15	33,10	35,06	350M	27.803
24/04/2019	2,01%	0,66	33,50	32,79	32,51	33,50	651M	33.468
23/04/2019	2,79%	0,89	32,84	32,22	32,05	32,98	375M	23.224
22/04/2019	0,00%	0,00	31,95	31,80	31,60	32,13	128M	15.814
18/04/2019	2,73%	0,85	31,95	31,30	30,98	32,27	502M	18.447
17/04/2019	-1,11%	-0,35	31,10	31,66	30,20	31,72	451M	29.187
16/04/2019	0,96%	0,30	31,45	31,13	31,00	31,94	250M	21.751
15/04/2019	1,53%	0,47	31,15	31,10	30,23	31,20	257M	24.531
12/04/2019	-2,36%	-0,74	30,68	31,07	30,55	31,74	236M	24.187
11/04/2019	-2,24%	-0,72	31,42	32,10	31,17	32,24	246M	17.508
10/04/2019	0,37%	0,12	32,14	32,16	31,72	32,39	208M	12.927
09/04/2019	-2,97%	-0,98	32,02	32,80	31,86	32,88	267M	23.545
08/04/2019	0,30%	0,10	33,00	32,89	32,62	33,25	157M	15.913
05/04/2019	0,49%	0,16	32,90	32,78	32,40	33,20	213M	15.929
04/04/2019	3,74%	1,18	32,74	31,86	31,37	32,74	364M	28.476
03/04/2019	-3,37%	-1,10	31,56	32,88	31,53	33,00	426M	21.854
02/04/2019	0,25%	0,08	32,66	32,90	32,26	32,90	184M	12.535
01/04/2019	1,43%	0,46	32,58	32,24	32,12	32,75	196M	14.771
29/03/2019	0,16%	0,05	32,12	32,42	31,61	32,42	296M	28.839
28/03/2019	2,56%	0,80	32,07	31,11	30,69	32,50	459M	34.687
27/03/2019	-6,10%	-2,03	31,27	32,46	30,91	32,64	449M	38.515
26/03/2019	2,52%	0,82	33,30	32,80	32,42	33,48	340M	25.851
25/03/2019	-0,22%	-0,07	32,48	32,30	31,76	32,96	245M	20.728
22/03/2019	-2,75%	-0,92	32,55	32,59	32,14	33,17	474M	39.477
21/03/2019	-1,70%	-0,58	33,47	34,00	32,54	34,11	318M	31.061
20/03/2019	-1,82%	-0,63	34,05	34,55	33,97	34,90	308M	25.102
19/03/2019	0,93%	0,32	34,68	34,40	33,97	34,75	202M	19.159
18/03/2019	1,45%	0,49	34,36	34,00	33,98	34,56	267M	15.508
15/03/2019	2,08%	0,69	33,87	33,30	33,11	34,10	476M	23.122
14/03/2019	-0,30%	-0,10	33,18	33,12	32,94	33,62	203M	16.895
13/03/2019	0,70%	0,23	33,28	32,95	32,56	33,61	335M	26.181
12/03/2019	0,46%	0,15	33,05	33,05	32,33	33,11	206M	14.740
11/03/2019	4,08%	1,29	32,90	31,85	31,69	32,95	319M	22.591
08/03/2019	1,67%	0,52	31,61	31,05	30,79	31,73	335M	34.466
07/03/2019	-1,65%	-0,52	31,09	31,53	30,77	31,65	432M	29.000
06/03/2019	-0,85%	-0,27	31,61	32,08	31,61	32,20	172M	14.722
01/03/2019	-2,78%	-0,91	31,88	32,66	31,83	32,90	309M	32.126
28/02/2019	-1,62%	-0,54	32,79	33,43	32,63	33,64	326M	20.220
27/02/2019	-1,54%	-0,52	33,33	33,71	33,01	33,83	375M	26.537
26/02/2019	1,20%	0,40	33,85	33,47	33,46	33,99	243M	22.156
25/02/2019	0,78%	0,26	33,45	33,32	33,22	33,79	323M	25.494
22/02/2019	2,60%	0,84	33,19	32,90	32,53	33,30	262M	22.192
21/02/2019	-0,61%	-0,20	32,35	32,56	31,89	32,78	251M	24.774
20/02/2019	-0,76%	-0,25	32,55	32,67	32,30	33,08	464M	35.035

Date,Open,High,Low,Close,Volume
18-Jul-19,41.40,41.70,40.92,41.03,358330309
17-Jul-19,41.45,41.85,40.94,41.29,218481262
16-Jul-19,40.05,41.38,40.00,41.00,567520158
15-Jul-19,39.97,40.27,39.44,39.74,250937929
12-Jul-19,41.25,41.47,39.63,39.70,504765443
11-Jul-19,42.10,42.10,40.81,41.16,457443750
10-Jul-19,40.95,43.00,40.77,42.10,753814081
08-Jul-19,40.40,40.63,40.08,40.30,250251200
05-Jul-19,39.50,40.41,39.11,40.40,488508725
04-Jul-19,38.66,39.84,38.66,39.74,401010259
03-Jul-19,37.60,38.40,37.60,38.40,453312448
02-Jul-19,38.15,38.38,37.37,37.55,386245779
01-Jul-19,38.00,38.34,37.66,38.15,327609528
28-Jun-19,38.20,38.25,37.31,37.46,302819573
27-Jun-19,36.56,37.73,36.42,37.59,326715082
26-Jun-19,38.12,38.28,36.73,36.90,578069139
25-Jun-19,39.25,39.48,37.65,37.66,688791512
24-Jun-19,39.87,39.92,39.17,39.70,445015254
21-Jun-19,37.40,39.75,37.28,39.75,875206672
19-Jun-19,37.73,38.05,37.08,37.39,757227666
18-Jun-19,36.79,38.11,36.60,38.11,710280937
17-Jun-19,35.74,36.08,35.31,35.50,608943138
14-Jun-19,37.74,37.84,35.41,35.75,1041299876
13-Jun-19,37.60,38.49,37.37,37.76,600490152
12-Jun-19,38.00,38.29,37.25,37.64,568332657
11-Jun-19,37.50,38.50,37.06,38.02,445083575
10-Jun-19,37.17,37.50,36.89,37.25,215643262
07-Jun-19,37.35,37.50,36.93,37.09,179787340
06-Jun-19,36.00,37.34,35.97,37.30,326365226
05-Jun-19,36.35,36.53,35.50,35.92,300819549
04-Jun-19,36.84,36.96,36.16,36.35,231356311
03-Jun-19,37.00,37.46,36.07,36.50,350498019
31-May-19,36.50,37.59,36.23,36.57,486386129
30-May-19,36.06,36.87,35.83,36.70,266880297
29-May-19,35.60,36.11,35.45,36.11,341003833
28-May-19,34.88,36.01,34.62,35.74,702498902
27-May-19,34.50,35.04,34.29,34.71,172689981
24-May-19,34.70,34.70,33.98,34.20,258519176
23-May-19,33.70,34.45,33.62,34.34,289085534
22-May-19,34.30,34.70,33.77,33.98,247123352
21-May-19,32.93,34.66,32.77,34.32,457604479
20-May-19,31.97,33.00,31.53,32.71,284560262
17-May-19,31.41,32.71,31.26,31.70,349829199
16-May-19,32.04,32.24,31.59,31.90,402518038
15-May-19,31.81,32.61,31.70,32.50,448625299
14-May-19,32.41,33.16,32.37,32.60,245709143
13-May-19,32.57,32.95,32.14,32.34,237620550
10-May-19,33.99,34.05,32.84,33.30,262547945
09-May-19,33.95,34.12,33.51,33.90,177100661
08-May-19,34.00,34.68,33.90,34.35,199509472
07-May-19,33.34,33.70,32.81,33.66,295923969
06-May-19,33.69,33.78,33.21,33.70,137503356
03-May-19,33.98,34.34,33.90,34.07,195435446
02-May-19,34.25,34.65,33.75,33.90,177311455
30-Apr-19,34.45,34.80,34.00,34.45,272666584
29-Apr-19,34.11,34.55,33.86,34.40,200093297
26-Apr-19,34.59,34.59,33.69,34.12,212448338
25-Apr-19,33.15,35.06,33.10,34.77,349714131
24-Apr-19,32.79,33.50,32.51,33.50,651052755
23-Apr-19,32.22,32.98,32.05,32.84,375052192
22-Apr-19,31.80,32.13,31.60,31.95,128144248
18-Apr-19,31.30,32.27,30.98,31.95,501933391
17-Apr-19,31.66,31.72,30.20,31.10,451432506
16-Apr-19,31.13,31.94,31.00,31.45,249655048
15-Apr-19,31.10,31.20,30.23,31.15,256545246
12-Apr-19,31.07,31.74,30.55,30.68,236281831
11-Apr-19,32.10,32.24,31.17,31.42,246025464
10-Apr-19,32.16,32.39,31.72,32.14,208134581
09-Apr-19,32.80,32.88,31.86,32.02,266849260
08-Apr-19,32.89,33.25,32.62,33.00,156750883
05-Apr-19,32.78,33.20,32.40,32.90,212688993
04-Apr-19,31.86,32.74,31.37,32.74,363858506
03-Apr-19,32.88,33.00,31.53,31.56,426438920
02-Apr-19,32.90,32.90,32.26,32.66,184409253
01-Apr-19,32.24,32.75,32.12,32.58,196113554
29-Mar-19,32.42,32.42,31.61,32.12,295756786
28-Mar-19,31.11,32.50,30.69,32.07,459115067
27-Mar-19,32.46,32.64,30.91,31.27,448708178
26-Mar-19,32.80,33.48,32.42,33.30,340036494
25-Mar-19,32.30,32.96,31.76,32.48,244905362
22-Mar-19,32.59,33.17,32.14,32.55,473602795
21-Mar-19,34.00,34.11,32.54,33.47,317527273
20-Mar-19,34.55,34.90,33.97,34.05,308160057
19-Mar-19,34.40,34.75,33.97,34.68,202474800
18-Mar-19,34.00,34.56,33.98,34.36,267425382
15-Mar-19,33.30,34.10,33.11,33.87,475524818
14-Mar-19,33.12,33.62,32.94,33.18,203117552
13-Mar-19,32.95,33.61,32.56,33.28,335438988
12-Mar-19,33.05,33.11,32.33,33.05,205894490
11-Mar-19,31.85,32.95,31.69,32.90,318958131
08-Mar-19,31.05,31.73,30.79,31.61,335126093
07-Mar-19,31.53,31.65,30.77,31.09,432121045
06-Mar-19,32.08,32.20,31.61,31.61,171845747
01-Mar-19,32.66,32.90,31.83,31.88,308960353
28-Feb-19,33.43,33.64,32.63,32.79,325958658
27-Feb-19,33.71,33.83,33.01,33.33,375285505
26-Feb-19,33.47,33.99,33.46,33.85,242931874
25-Feb-19,33.32,33.79,33.22,33.45,322520677
22-Feb-19,32.90,33.30,32.53,33.19,261761149
21-Feb-19,32.56,32.78,31.89,32.35,250805955
20-Feb-19,32.67,33.08,32.30,32.55,463974524
19-Feb-19,32.16,32.82,31.77,32.80,463974524
18-Feb-19,31.90,32.14,31.70,31.97,463974524
15-Feb-19,32.07,32.54,31.80,32.32,463974524
14-Feb-19,30.85,32.37,30.70,32.36,463974524
13-Feb-19,31.35,31.37,30.85,31.04,463974524
12-Feb-19,31.04,31.40,30.71,31.12,463974524
11-Feb-19,31.03,31.11,30.48,30.78,463974524
08-Feb-19,30.80,31.58,30.73,31.33,463974524
07-Feb-19,32.60,32.65,30.76,31.00,463974524
06-Feb-19,32.60,32.60,31.99,32.20,463974524
05-Feb-19,32.01,33.11,32.01,32.98,463974524
04-Feb-19,31.88,32.33,31.30,32.27,463974524
01-Feb-19,31.25,31.94,31.25,31.94,463974524
31-Jan-19,31.61,31.81,31.20,31.47,463974524
30-Jan-19,31.90,31.96,31.08,31.47,463974524
29-Jan-19,32.48,32.60,31.36,31.55,463974524
28-Jan-19,31.40,32.23,31.09,32.23,463974524
24-Jan-19,31.08,31.65,30.60,31.65,463974524
23-Jan-19,30.00,31.16,29.87,31.16,463974524
22-Jan-19,30.20,30.55,29.69,29.77,463974524
21-Jan-19,30.15,30.63,29.76,30.50,463974524
18-Jan-19,30.00,30.67,29.80,30.40,463974524
17-Jan-19,29.90,30.04,29.35,30.00,463974524
16-Jan-19,29.18,29.95,28.83,29.85,463974524
15-Jan-19,29.45,29.64,28.94,29.22,463974524
14-Jan-19,28.89,29.75,28.84,29.51,463974524
11-Jan-19,28.27,28.98,28.24,28.87,463974524
10-Jan-19,28.05,28.38,27.80,28.27,463974524
09-Jan-19,28.00,28.40,27.71,28.01,463974524
08-Jan-19,27.96,28.20,27.55,27.88,463974524
07-Jan-19,28.15,28.15,27.31,27.80,463974524
04-Jan-19,28.68,29.26,27.84,27.95,463974524
03-Jan-19,27.41,29.12,27.40,29.00,463974524

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3