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
28/01/2022	1,94%	0,28	14,74	14,29	14,06	14,77	1.170M	84.587
27/01/2022	4,93%	0,68	14,46	13,92	13,81	14,52	1.202M	92.412
26/01/2022	3,45%	0,46	13,78	13,50	13,50	14,10	998M	89.171
25/01/2022	1,99%	0,26	13,32	12,90	12,88	13,56	947M	6.641
24/01/2022	-4,25%	-0,58	13,06	13,49	12,84	13,53	1.147M	85.683
21/01/2022	2,94%	0,39	13,64	13,23	13,15	13,88	1.101M	81.859
20/01/2022	8,08%	0,99	13,25	12,33	12,28	13,32	1.127M	90.212
19/01/2022	-0,41%	-0,05	12,26	12,44	12,25	12,49	351M	37.766
18/01/2022	-0,40%	-0,05	12,31	12,35	12,04	12,40	340M	44.529
17/01/2022	1,15%	0,14	12,36	12,20	12,11	12,59	427M	46.272
14/01/2022	5,44%	0,63	12,22	11,63	11,56	12,29	706M	61.193

13/01/2022	-0,17%	-0,02	11,59	11,47	11,46	11,73	483M	45.552
12/01/2022	3,57%	0,40	11,61	11,27	11,14	11,64	595M	58.915
11/01/2022	0,27%	0,03	11,21	11,03	10,85	11,21	552M	45.646
10/01/2022	-0,53%	-0,06	11,18	11,10	10,97	11,25	275M	34.722
07/01/2022	2,37%	0,26	11,24	10,91	10,88	11,26	453M	49.273
06/01/2022	2,43%	0,26	10,98	10,60	10,58	10,98	601M	72.853
05/01/2022	-2,10%	-0,23	10,72	10,87	10,62	10,93	316M	43.898
04/01/2022	2,15%	0,23	10,95	10,76	10,62	11,01	461M	46.974
03/01/2022	-3,77%	-0,42	10,72	11,19	10,71	11,41	339M	59.482
30/12/2021	0,54%	0,06	11,14	11,15	11,05	11,29	198M	23.851
29/12/2021	-0,72%	-0,08	11,08	11,18	10,99	11,24	151M	26.932
28/12/2021	-1,33%	-0,15	11,16	11,33	11,10	11,33	174M	24.278
27/12/2021	-0,62%	-0,07	11,31	11,50	11,19	11,55	295M	34.930
23/12/2021	-1,04%	-0,12	11,38	11,51	11,30	11,53	436M	40.236
22/12/2021	1,14%	0,13	11,50	11,39	11,33	11,67	293M	46.906
21/12/2021	-4,29%	-0,51	11,37	11,83	11,28	11,86	308M	37.642
20/12/2021	-3,49%	-0,43	11,88	12,06	11,65	12,12	321M	39.986
17/12/2021	1,99%	0,24	12,31	11,95	11,90	12,40	654M	53.693
16/12/2021	0,08%	0,01	12,07	12,12	11,99	12,54	554M	71.364
15/12/2021	-0,33%	-0,04	12,06	12,24	11,88	12,24	804M	82.698
14/12/2021	-0,41%	-0,05	12,10	12,33	12,03	12,44	332M	38.295
13/12/2021	-1,86%	-0,23	12,15	12,44	12,15	12,48	416M	44.436
10/12/2021	5,72%	0,67	12,38	12,00	11,95	12,62	517M	55.043
09/12/2021	-3,38%	-0,41	11,71	12,03	11,62	12,09	399M	55.777
08/12/2021	0,58%	0,07	12,12	12,07	11,94	12,27	467M	68.516
07/12/2021	2,29%	0,27	12,05	12,01	11,91	12,32	458M	59.072
06/12/2021	1,29%	0,15	11,78	11,75	11,64	12,02	391M	62.398
03/12/2021	1,48%	0,17	11,63	11,45	11,42	11,88	377M	53.460
02/12/2021	4,09%	0,45	11,46	11,28	11,17	11,61	448M	51.623
01/12/2021	-0,90%	-0,10	11,01	11,29	10,99	11,51	384M	62.234
30/11/2021	-3,39%	-0,39	11,11	11,43	10,96	11,49	705M	62.796
29/11/2021	-2,38%	-0,28	11,50	11,85	11,21	11,88	624M	72.485
26/11/2021	-4,77%	-0,59	11,78	12,00	11,70	12,06	245M	39.407
25/11/2021	1,48%	0,18	12,37	12,19	12,17	12,47	174M	33.616
24/11/2021	1,75%	0,21	12,19	11,82	11,68	12,27	297M	46.989
23/11/2021	-0,99%	-0,12	11,98	12,15	11,71	12,19	530M	74.733
22/11/2021	-2,97%	-0,37	12,10	12,53	12,03	12,69	261M	35.393
19/11/2021	0,00%	0,00	12,47	12,56	12,36	12,75	472M	51.303
18/11/2021	-1,50%	-0,19	12,47	12,76	12,31	12,86	501M	54.494
17/11/2021	-0,71%	-0,09	12,66	12,87	12,40	13,02	693M	56.688
16/11/2021	-2,30%	-0,30	12,75	12,96	12,67	13,39	585M	50.037
12/11/2021	-0,76%	-0,10	13,05	13,19	12,89	13,29	496M	49.125
11/11/2021	3,79%	0,48	13,15	12,85	12,83	13,21	630M	64.406
10/11/2021	0,24%	0,03	12,67	12,56	12,50	12,88	523M	53.894
09/11/2021	3,27%	0,40	12,64	12,28	12,22	12,80	412M	52.914
08/11/2021	-1,05%	-0,13	12,24	12,26	12,07	12,30	242M	40.886
05/11/2021	3,60%	0,43	12,37	12,08	12,02	12,48	427M	45.630
04/11/2021	-0,50%	-0,06	11,94	11,92	11,77	12,02	302M	38.418
03/11/2021	0,17%	0,02	12,00	11,96	11,63	12,15	723M	59.163
01/11/2021	0,59%	0,07	11,98	11,95	11,87	12,15	284M	38.020
29/10/2021	-1,08%	-0,13	11,91	12,20	11,85	12,31	303M	41.789
28/10/2021	-0,66%	-0,08	12,04	12,00	11,80	12,28	409M	56.993
27/10/2021	-0,25%	-0,03	12,12	12,15	12,05	12,43	520M	51.465
26/10/2021	-5,74%	-0,74	12,15	12,65	12,14	12,71	649M	72.542
25/10/2021	2,14%	0,27	12,89	12,65	12,60	13,05	437M	61.499
22/10/2021	-3,00%	-0,39	12,62	12,95	12,21	12,95	949M	18.997
21/10/2021	-0,76%	-0,10	13,01	12,85	12,64	13,19	1.178M	71.203
20/10/2021	4,71%	0,59	13,11	12,72	12,67	13,27	1.075M	29.985
19/10/2021	-3,10%	-0,40	12,52	12,83	12,36	12,92	1.049M	66.255
18/10/2021	-1,75%	-0,23	12,92	13,17	12,85	13,19	521M	49.954
15/10/2021	3,30%	0,42	13,15	12,75	12,73	13,26	854M	74.815
14/10/2021	-0,93%	-0,12	12,73	13,01	12,66	13,13	596M	48.939
13/10/2021	5,94%	0,72	12,85	12,20	12,10	12,97	1.613M	77.244
11/10/2021	-2,88%	-0,36	12,13	12,43	11,95	12,55	736M	50.649
08/10/2021	1,88%	0,23	12,49	12,25	12,25	12,85	577M	51.639
07/10/2021	0,33%	0,04	12,26	12,24	12,17	12,54	476M	50.535
06/10/2021	0,58%	0,07	12,22	11,90	11,72	12,26	740M	76.426
05/10/2021	-2,02%	-0,25	12,15	12,57	12,15	12,58	378M	44.410
04/10/2021	-6,27%	-0,83	12,40	13,11	12,33	13,12	713M	56.824
01/10/2021	3,85%	0,49	13,23	12,81	12,80	13,39	777M	49.299
30/09/2021	-0,08%	-0,01	12,74	12,67	12,56	13,00	535M	50.174
29/09/2021	-1,47%	-0,19	12,75	12,92	12,66	13,02	566M	49.661
28/09/2021	-5,41%	-0,74	12,94	13,65	12,89	13,65	781M	53.484
27/09/2021	-1,44%	-0,20	13,68	13,90	13,47	13,99	605M	60.289
24/09/2021	-0,22%	-0,03	13,88	13,75	13,64	13,89	612M	51.347
23/09/2021	-2,39%	-0,34	13,91	14,20	13,74	14,23	739M	48.787
22/09/2021	5,17%	0,70	14,25	13,75	13,54	14,44	1.510M	66.218
21/09/2021	-0,95%	-0,13	13,55	13,80	13,55	13,84	921M	40.366
20/09/2021	-3,53%	-0,50	13,68	13,94	13,55	13,98	618M	65.884
17/09/2021	0,42%	0,06	14,18	14,02	13,95	14,23	986M	56.723
16/09/2021	0,50%	0,07	14,12	13,91	13,84	14,16	599M	40.531
15/09/2021	-0,57%	-0,08	14,05	14,24	13,79	14,24	370M	36.062
14/09/2021	-0,49%	-0,07	14,13	14,24	14,10	14,40	410M	40.696
13/09/2021	2,82%	0,39	14,20	14,11	13,93	14,39	516M	41.424
10/09/2021	1,32%	0,18	13,81	13,81	13,71	14,28	848M	76.689
09/09/2021	3,89%	0,51	13,63	13,15	13,15	13,80	778M	64.490
08/09/2021	-8,38%	-1,20	13,12	14,13	13,07	14,18	852M	90.435
06/09/2021	1,92%	0,27	14,32	14,03	13,93	14,35	207M	26.784
03/09/2021	-0,14%	-0,02	14,05	14,20	13,74	14,20	713M	52.456
02/09/2021	-2,49%	-0,36	14,07	14,29	13,96	14,33	667M	67.411
01/09/2021	2,56%	0,36	14,43	14,20	14,17	14,55	749M	79.300
31/08/2021	2,70%	0,37	14,07	13,75	13,68	14,07	681M	56.984
30/08/2021	-1,72%	-0,24	13,70	13,80	13,60	13,81	309M	39.359
27/08/2021	2,05%	0,28	13,94	13,75	13,70	13,94	329M	45.427
26/08/2021	-2,36%	-0,33	13,66	13,95	13,62	13,95	393M	48.681
25/08/2021	0,65%	0,09	13,99	13,85	13,70	13,99	278M	38.086
24/08/2021	1,83%	0,25	13,90	13,85	13,70	14,20	465M	46.654
23/08/2021	-3,87%	-0,55	13,65	14,24	13,59	14,30	498M	58.075
20/08/2021	0,14%	0,02	14,20	13,90	13,85	14,29	443M	71.149
19/08/2021	4,73%	0,64	14,18	13,41	13,40	14,22	488M	64.012
18/08/2021	-2,03%	-0,28	13,54	13,94	13,45	14,16	678M	84.668
17/08/2021	-1,14%	-0,16	13,82	13,96	13,54	14,11	525M	68.103
16/08/2021	-4,51%	-0,66	13,98	14,50	13,97	14,61	611M	2.123
13/08/2021	5,40%	0,75	14,64	14,10	13,67	14,72	1.197M	97.139
12/08/2021	-7,71%	-1,16	13,89	14,49	13,85	14,68	1.178M	21.429
11/08/2021	-2,97%	-0,46	15,05	15,49	15,05	15,57	737M	76.634
10/08/2021	-1,65%	-0,26	15,51	15,85	15,43	15,85	334M	45.829
09/08/2021	-0,82%	-0,13	15,77	15,87	15,68	16,06	280M	34.956
06/08/2021	1,21%	0,19	15,90	15,76	15,59	16,08	278M	32.629
05/08/2021	-1,44%	-0,23	15,71	16,06	15,71	16,28	392M	41.156
04/08/2021	-0,44%	-0,07	15,94	15,94	15,71	16,04	540M	50.089
03/08/2021	2,50%	0,39	16,01	15,64	15,47	16,08	654M	52.752
02/08/2021	2,43%	0,37	15,62	15,50	15,49	16,00	558M	71.314
30/07/2021	-3,54%	-0,56	15,25	15,67	15,25	16,05	717M	70.206
29/07/2021	-0,19%	-0,03	15,81	15,90	15,68	15,98	580M	50.846
28/07/2021	-1,61%	-0,26	15,84	16,21	15,59	16,29	951M	60.138
27/07/2021	-1,89%	-0,31	16,10	16,45	15,94	16,45	335M	38.676
26/07/2021	0,37%	0,06	16,41	16,28	16,22	16,48	229M	35.374
23/07/2021	-0,91%	-0,15	16,35	16,58	16,21	16,61	295M	35.216
22/07/2021	0,92%	0,15	16,50	16,30	16,26	16,63	634M	40.796
21/07/2021	-0,43%	-0,07	16,35	16,42	16,12	16,45	470M	55.661
20/07/2021	0,06%	0,01	16,42	16,26	16,01	16,56	492M	61.500
19/07/2021	-	-	16,41	16,25	16,24	16,64	343M	41.933

Date,Open,High,Low,Close,Volume
28-Jan-22,14.29,14.77,14.06,14.74,1169767911
27-Jan-22,13.92,14.52,13.81,14.46,1201850475
26-Jan-22,13.50,14.10,13.50,13.78,998232738
25-Jan-22,12.90,13.56,12.88,13.32,946977450
24-Jan-22,13.49,13.53,12.84,13.06,1146734888
21-Jan-22,13.23,13.88,13.15,13.64,1101028100
20-Jan-22,12.33,13.32,12.28,13.25,1126851687
19-Jan-22,12.44,12.49,12.25,12.26,351238230
18-Jan-22,12.35,12.40,12.04,12.31,339956997
17-Jan-22,12.20,12.59,12.11,12.36,426956314
14-Jan-22,11.63,12.29,11.56,12.22,705787418
13-Jan-22,11.47,11.73,11.46,11.59,483475773
12-Jan-22,11.27,11.64,11.14,11.61,595338440
11-Jan-22,11.03,11.21,10.85,11.21,551637983
10-Jan-22,11.10,11.25,10.97,11.18,274518538
07-Jan-22,10.91,11.26,10.88,11.24,452815586
06-Jan-22,10.60,10.98,10.58,10.98,601491179
05-Jan-22,10.87,10.93,10.62,10.72,315784911
04-Jan-22,10.76,11.01,10.62,10.95,460938832
03-Jan-22,11.19,11.41,10.71,10.72,339279359
30-Dec-21,11.15,11.29,11.05,11.14,198375822
29-Dec-21,11.18,11.24,10.99,11.08,150879648
28-Dec-21,11.33,11.33,11.10,11.16,173526968
27-Dec-21,11.50,11.55,11.19,11.31,294582498
23-Dec-21,11.51,11.53,11.30,11.38,435575204
22-Dec-21,11.39,11.67,11.33,11.50,292538606
21-Dec-21,11.83,11.86,11.28,11.37,307952253
20-Dec-21,12.06,12.12,11.65,11.88,320624968
17-Dec-21,11.95,12.40,11.90,12.31,654273671
16-Dec-21,12.12,12.54,11.99,12.07,553818306
15-Dec-21,12.24,12.24,11.88,12.06,804296797
14-Dec-21,12.33,12.44,12.03,12.10,332430144
13-Dec-21,12.44,12.48,12.15,12.15,416230693
10-Dec-21,12.00,12.62,11.95,12.38,517266264
09-Dec-21,12.03,12.09,11.62,11.71,398574278
08-Dec-21,12.07,12.27,11.94,12.12,467178303
07-Dec-21,12.01,12.32,11.91,12.05,458207415
06-Dec-21,11.75,12.02,11.64,11.78,391073689
03-Dec-21,11.45,11.88,11.42,11.63,376603497
02-Dec-21,11.28,11.61,11.17,11.46,448136063
01-Dec-21,11.29,11.51,10.99,11.01,384216133
30-Nov-21,11.43,11.49,10.96,11.11,704838467
29-Nov-21,11.85,11.88,11.21,11.50,623547705
26-Nov-21,12.00,12.06,11.70,11.78,245262752
25-Nov-21,12.19,12.47,12.17,12.37,173787638
24-Nov-21,11.82,12.27,11.68,12.19,297085966
23-Nov-21,12.15,12.19,11.71,11.98,529868645
22-Nov-21,12.53,12.69,12.03,12.10,260914545
19-Nov-21,12.56,12.75,12.36,12.47,471669333
18-Nov-21,12.76,12.86,12.31,12.47,501462547
17-Nov-21,12.87,13.02,12.40,12.66,692760368
16-Nov-21,12.96,13.39,12.67,12.75,585212669
12-Nov-21,13.19,13.29,12.89,13.05,495516672
11-Nov-21,12.85,13.21,12.83,13.15,629722127
10-Nov-21,12.56,12.88,12.50,12.67,523379044
09-Nov-21,12.28,12.80,12.22,12.64,411867563
08-Nov-21,12.26,12.30,12.07,12.24,241865236
05-Nov-21,12.08,12.48,12.02,12.37,426986036
04-Nov-21,11.92,12.02,11.77,11.94,302143360
03-Nov-21,11.96,12.15,11.63,12.00,723408104
01-Nov-21,11.95,12.15,11.87,11.98,284164878
29-Oct-21,12.20,12.31,11.85,11.91,302805046
28-Oct-21,12.00,12.28,11.80,12.04,409282366
27-Oct-21,12.15,12.43,12.05,12.12,519831060
26-Oct-21,12.65,12.71,12.14,12.15,649472934
25-Oct-21,12.65,13.05,12.60,12.89,437379075
22-Oct-21,12.95,12.95,12.21,12.62,948758675
21-Oct-21,12.85,13.19,12.64,13.01,1177830985
20-Oct-21,12.72,13.27,12.67,13.11,1075362471
19-Oct-21,12.83,12.92,12.36,12.52,1048715862
18-Oct-21,13.17,13.19,12.85,12.92,520834426
15-Oct-21,12.75,13.26,12.73,13.15,853559748
14-Oct-21,13.01,13.13,12.66,12.73,595830436
13-Oct-21,12.20,12.97,12.10,12.85,1613393976
11-Oct-21,12.43,12.55,11.95,12.13,736076762
08-Oct-21,12.25,12.85,12.25,12.49,576882832
07-Oct-21,12.24,12.54,12.17,12.26,475531359
06-Oct-21,11.90,12.26,11.72,12.22,740230768
05-Oct-21,12.57,12.58,12.15,12.15,377640573
04-Oct-21,13.11,13.12,12.33,12.40,712577570
01-Oct-21,12.81,13.39,12.80,13.23,777444399
30-Sep-21,12.67,13.00,12.56,12.74,535084115
29-Sep-21,12.92,13.02,12.66,12.75,565804708
28-Sep-21,13.65,13.65,12.89,12.94,781239929
27-Sep-21,13.90,13.99,13.47,13.68,604718212
24-Sep-21,13.75,13.89,13.64,13.88,611970429
23-Sep-21,14.20,14.23,13.74,13.91,738864086
22-Sep-21,13.75,14.44,13.54,14.25,1510337880
21-Sep-21,13.80,13.84,13.55,13.55,920897142
20-Sep-21,13.94,13.98,13.55,13.68,617955032
17-Sep-21,14.02,14.23,13.95,14.18,985729909
16-Sep-21,13.91,14.16,13.84,14.12,598640582
15-Sep-21,14.24,14.24,13.79,14.05,370395592
14-Sep-21,14.24,14.40,14.10,14.13,410361533
13-Sep-21,14.11,14.39,13.93,14.20,515575542
10-Sep-21,13.81,14.28,13.71,13.81,848402348
09-Sep-21,13.15,13.80,13.15,13.63,777522251
08-Sep-21,14.13,14.18,13.07,13.12,852287915
06-Sep-21,14.03,14.35,13.93,14.32,207321666
03-Sep-21,14.20,14.20,13.74,14.05,713363364
02-Sep-21,14.29,14.33,13.96,14.07,666561867
01-Sep-21,14.20,14.55,14.17,14.43,748594869
31-Aug-21,13.75,14.07,13.68,14.07,680648715
30-Aug-21,13.80,13.81,13.60,13.70,308730576
27-Aug-21,13.75,13.94,13.70,13.94,328753338
26-Aug-21,13.95,13.95,13.62,13.66,392500281
25-Aug-21,13.85,13.99,13.70,13.99,278170600
24-Aug-21,13.85,14.20,13.70,13.90,464885501
23-Aug-21,14.24,14.30,13.59,13.65,498300020
20-Aug-21,13.90,14.29,13.85,14.20,442758589
19-Aug-21,13.41,14.22,13.40,14.18,488372327
18-Aug-21,13.94,14.16,13.45,13.54,678362816
17-Aug-21,13.96,14.11,13.54,13.82,524800841
16-Aug-21,14.50,14.61,13.97,13.98,610905995
13-Aug-21,14.10,14.72,13.67,14.64,1196637454
12-Aug-21,14.49,14.68,13.85,13.89,1177569154
11-Aug-21,15.49,15.57,15.05,15.05,737128735
10-Aug-21,15.85,15.85,15.43,15.51,333653143
09-Aug-21,15.87,16.06,15.68,15.77,280087620
06-Aug-21,15.76,16.08,15.59,15.90,277891508
05-Aug-21,16.06,16.28,15.71,15.71,392303947
04-Aug-21,15.94,16.04,15.71,15.94,540301065
03-Aug-21,15.64,16.08,15.47,16.01,653695019
02-Aug-21,15.50,16.00,15.49,15.62,557789611
30-Jul-21,15.67,16.05,15.25,15.25,716692377
29-Jul-21,15.90,15.98,15.68,15.81,579634843
28-Jul-21,16.21,16.29,15.59,15.84,951366315
27-Jul-21,16.45,16.45,15.94,16.10,334803284
26-Jul-21,16.28,16.48,16.22,16.41,229108152
23-Jul-21,16.58,16.61,16.21,16.35,294602330
22-Jul-21,16.30,16.63,16.26,16.50,633935025
21-Jul-21,16.42,16.45,16.12,16.35,470229058
20-Jul-21,16.26,16.56,16.01,16.42,492120057
19-Jul-21,16.25,16.64,16.24,16.41,343240587

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B3SA3

cotações, gráficos e mais...