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
04/07/2022	-0,98%	-0,11	11,08	11,11	11,02	11,35	131M	20.797
01/07/2022	2,10%	0,23	11,19	10,75	10,73	11,31	302M	31.772
30/06/2022	0,09%	0,01	10,96	10,63	10,62	11,08	583M	39.931
29/06/2022	-2,84%	-0,32	10,95	11,28	10,89	11,30	260M	34.707
28/06/2022	-2,84%	-0,33	11,27	11,64	11,18	11,82	301M	33.916
27/06/2022	0,00%	0,00	11,60	11,68	11,51	11,76	240M	26.655
24/06/2022	0,17%	0,02	11,60	11,74	11,54	11,82	222M	28.283
23/06/2022	-0,60%	-0,07	11,58	11,63	11,55	11,90	329M	26.702
22/06/2022	1,39%	0,16	11,65	11,48	11,35	11,67	314M	25.678
21/06/2022	-0,52%	-0,06	11,49	11,60	11,40	11,77	247M	35.312
20/06/2022	0,87%	0,10	11,55	11,46	11,29	11,62	147M	17.066

17/06/2022	-1,38%	-0,16	11,45	11,40	11,17	11,49	563M	43.461
15/06/2022	1,04%	0,12	11,61	11,71	11,45	11,80	370M	41.348
14/06/2022	-0,43%	-0,05	11,49	11,53	11,38	11,62	314M	43.070
13/06/2022	-1,03%	-0,12	11,54	11,49	11,31	11,68	425M	46.441
10/06/2022	-2,43%	-0,29	11,66	11,80	11,65	11,94	309M	34.311
09/06/2022	1,36%	0,16	11,95	11,78	11,76	12,16	327M	41.129
08/06/2022	-0,84%	-0,10	11,79	11,80	11,74	12,05	297M	41.427
07/06/2022	-3,18%	-0,39	11,89	12,17	11,81	12,25	454M	41.063
06/06/2022	-3,08%	-0,39	12,28	12,77	12,22	12,79	245M	25.868
03/06/2022	-1,71%	-0,22	12,67	12,85	12,59	12,92	209M	33.643
02/06/2022	3,12%	0,39	12,89	12,59	12,59	12,99	320M	37.137
01/06/2022	-2,11%	-0,27	12,50	12,77	12,49	12,83	297M	32.823
31/05/2022	-0,23%	-0,03	12,77	12,83	12,63	12,96	1.571M	37.508
30/05/2022	0,79%	0,10	12,80	12,82	12,70	13,12	345M	42.404
27/05/2022	2,34%	0,29	12,70	12,47	12,32	12,88	535M	52.718
26/05/2022	4,20%	0,50	12,41	11,90	11,90	12,45	727M	70.752
25/05/2022	-0,92%	-0,11	11,91	11,91	11,61	12,05	490M	44.019
24/05/2022	-0,66%	-0,08	12,02	12,00	11,78	12,05	431M	52.870
23/05/2022	0,50%	0,06	12,10	12,08	12,02	12,20	440M	66.171
20/05/2022	1,95%	0,23	12,04	11,93	11,84	12,23	845M	66.305
19/05/2022	2,25%	0,26	11,81	11,58	11,54	11,83	488M	44.599
18/05/2022	-2,94%	-0,35	11,55	11,72	11,47	11,82	531M	48.810
17/05/2022	2,15%	0,25	11,90	11,83	11,70	12,09	436M	64.826
16/05/2022	1,57%	0,18	11,65	11,46	11,24	11,70	391M	50.764
13/05/2022	-3,61%	-0,43	11,47	11,83	11,44	11,83	722M	58.054
12/05/2022	5,40%	0,61	11,90	11,18	11,18	12,00	670M	65.377
11/05/2022	-2,42%	-0,28	11,29	11,51	11,29	11,72	326M	36.084
10/05/2022	-1,45%	-0,17	11,57	11,82	11,41	11,85	371M	59.510
09/05/2022	-0,25%	-0,03	11,74	11,69	11,51	11,97	337M	87.238
06/05/2022	-2,89%	-0,35	11,77	11,97	11,68	12,10	416M	48.064
05/05/2022	-4,19%	-0,53	12,12	12,51	11,93	12,54	460M	56.698
04/05/2022	0,80%	0,10	12,65	12,43	12,11	12,72	555M	52.769
03/05/2022	-1,95%	-0,25	12,55	12,80	12,47	12,87	340M	38.351
02/05/2022	-3,76%	-0,50	12,80	13,24	12,54	13,53	873M	54.652
29/04/2022	-2,06%	-0,28	13,30	13,65	13,27	13,76	487M	32.924
28/04/2022	0,52%	0,07	13,58	13,52	13,44	13,82	419M	34.624
27/04/2022	-0,73%	-0,10	13,51	13,77	13,38	13,91	756M	41.352
26/04/2022	-3,61%	-0,51	13,61	14,02	13,59	14,13	622M	47.939
25/04/2022	-1,67%	-0,24	14,12	14,24	14,02	14,39	432M	39.763
22/04/2022	-2,25%	-0,33	14,36	14,54	14,26	14,89	461M	57.512
20/04/2022	1,03%	0,15	14,69	14,50	14,47	14,89	356M	70.001
19/04/2022	0,14%	0,02	14,54	14,37	14,22	14,59	403M	57.281
18/04/2022	0,21%	0,03	14,52	14,50	14,35	14,69	269M	45.826
14/04/2022	0,56%	0,08	14,49	14,43	14,18	14,49	467M	47.966
13/04/2022	0,42%	0,06	14,41	14,46	14,22	14,60	727M	72.365
12/04/2022	-3,56%	-0,53	14,35	15,13	14,22	15,23	1.081M	96.532
11/04/2022	-4,62%	-0,72	14,88	15,44	14,75	15,55	665M	79.818
08/04/2022	-1,58%	-0,25	15,60	15,65	15,50	15,83	373M	47.359
07/04/2022	-0,13%	-0,02	15,85	15,70	15,60	16,01	593M	39.105
06/04/2022	0,25%	0,04	15,87	15,70	15,46	16,10	737M	54.983
05/04/2022	-1,92%	-0,31	15,83	16,08	15,83	16,33	1.730M	42.786
04/04/2022	0,62%	0,10	16,14	16,01	15,84	16,19	572M	49.393
01/04/2022	2,10%	0,33	16,04	15,79	15,76	16,18	519M	78.236
31/03/2022	0,26%	0,04	15,71	15,77	15,53	15,81	437M	26.590
30/03/2022	0,84%	0,13	15,67	15,53	15,46	15,80	702M	66.251
29/03/2022	2,98%	0,45	15,54	15,51	15,25	15,82	617M	64.196
28/03/2022	-0,33%	-0,05	15,09	15,18	15,05	15,37	550M	47.052
25/03/2022	1,68%	0,25	15,14	14,75	14,75	15,38	656M	56.999
24/03/2022	0,88%	0,13	14,89	14,74	14,49	14,90	478M	50.130
23/03/2022	0,89%	0,13	14,76	14,63	14,42	15,08	526M	53.629
22/03/2022	5,40%	0,75	14,63	14,09	14,06	14,67	704M	89.054
21/03/2022	-1,63%	-0,23	13,88	14,00	13,65	14,27	410M	47.207
18/03/2022	1,51%	0,21	14,11	13,83	12,80	14,23	1.285M	78.606
17/03/2022	2,21%	0,30	13,90	13,72	13,45	13,93	517M	58.721
16/03/2022	2,26%	0,30	13,60	13,35	13,31	13,79	631M	48.238
15/03/2022	0,30%	0,04	13,30	13,21	13,17	13,51	432M	48.100
14/03/2022	0,00%	0,00	13,26	13,27	13,12	13,52	336M	32.744
11/03/2022	-0,38%	-0,05	13,26	13,43	13,14	13,60	469M	45.308
10/03/2022	-3,55%	-0,49	13,31	13,72	13,14	13,72	496M	54.754
09/03/2022	1,32%	0,18	13,80	13,81	13,70	14,07	864M	67.627
08/03/2022	-2,01%	-0,28	13,62	13,77	13,37	14,16	1.048M	71.657
07/03/2022	-3,74%	-0,54	13,90	14,27	13,77	14,31	557M	58.576
04/03/2022	-2,23%	-0,33	14,44	14,70	14,21	14,77	432M	40.233
03/03/2022	3,14%	0,45	14,77	14,26	14,18	14,82	366M	43.512
02/03/2022	-1,78%	-0,26	14,32	14,50	14,28	14,83	647M	42.564
25/02/2022	-0,82%	-0,12	14,58	14,55	14,47	14,89	844M	78.595
24/02/2022	0,75%	0,11	14,70	13,99	13,86	14,89	641M	57.384
23/02/2022	1,39%	0,20	14,59	14,39	14,39	14,94	656M	66.895
22/02/2022	2,27%	0,32	14,39	14,25	14,23	14,74	540M	57.796
21/02/2022	-1,40%	-0,20	14,07	14,35	13,97	14,57	301M	50.530
18/02/2022	0,49%	0,07	14,27	14,31	14,25	14,71	531M	54.808
17/02/2022	-2,67%	-0,39	14,20	14,62	14,14	14,73	564M	43.422
16/02/2022	-0,07%	-0,01	14,59	14,75	14,31	14,85	450M	62.956
15/02/2022	3,40%	0,48	14,60	14,44	14,24	15,13	634M	63.230
14/02/2022	1,44%	0,20	14,12	14,17	13,96	14,48	526M	59.594
11/02/2022	-1,28%	-0,18	13,92	14,30	13,74	14,31	508M	50.976
10/02/2022	-0,42%	-0,06	14,10	14,16	13,82	14,33	437M	53.826
09/02/2022	4,50%	0,61	14,16	13,71	13,67	14,25	552M	55.911
08/02/2022	-1,09%	-0,15	13,55	13,65	13,35	13,73	597M	59.885
07/02/2022	-3,04%	-0,43	13,70	14,13	13,60	14,20	452M	52.709
04/02/2022	-0,07%	-0,01	14,13	14,06	13,88	14,22	322M	36.318
03/02/2022	0,07%	0,01	14,14	14,11	14,03	14,37	346M	39.122
02/02/2022	-0,91%	-0,13	14,13	14,27	13,97	14,59	375M	39.861
01/02/2022	-2,46%	-0,36	14,26	14,62	14,15	14,66	515M	73.897
31/01/2022	-0,81%	-0,12	14,62	14,64	14,45	14,81	763M	60.365
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	-	-	11,88	12,06	11,65	12,12	321M	39.986

Date,Open,High,Low,Close,Volume
04-Jul-22,11.11,11.35,11.02,11.08,130843412
01-Jul-22,10.75,11.31,10.73,11.19,301980026
30-Jun-22,10.63,11.08,10.62,10.96,583211624
29-Jun-22,11.28,11.30,10.89,10.95,259856910
28-Jun-22,11.64,11.82,11.18,11.27,300523018
27-Jun-22,11.68,11.76,11.51,11.60,240448769
24-Jun-22,11.74,11.82,11.54,11.60,222180453
23-Jun-22,11.63,11.90,11.55,11.58,329424022
22-Jun-22,11.48,11.67,11.35,11.65,314057936
21-Jun-22,11.60,11.77,11.40,11.49,246918313
20-Jun-22,11.46,11.62,11.29,11.55,146754506
17-Jun-22,11.40,11.49,11.17,11.45,562977138
15-Jun-22,11.71,11.80,11.45,11.61,369606912
14-Jun-22,11.53,11.62,11.38,11.49,313652071
13-Jun-22,11.49,11.68,11.31,11.54,424711216
10-Jun-22,11.80,11.94,11.65,11.66,309133277
09-Jun-22,11.78,12.16,11.76,11.95,326914198
08-Jun-22,11.80,12.05,11.74,11.79,297268357
07-Jun-22,12.17,12.25,11.81,11.89,454106487
06-Jun-22,12.77,12.79,12.22,12.28,245141070
03-Jun-22,12.85,12.92,12.59,12.67,209380304
02-Jun-22,12.59,12.99,12.59,12.89,319571584
01-Jun-22,12.77,12.83,12.49,12.50,296961892
31-May-22,12.83,12.96,12.63,12.77,1571241192
30-May-22,12.82,13.12,12.70,12.80,345191338
27-May-22,12.47,12.88,12.32,12.70,534968319
26-May-22,11.90,12.45,11.90,12.41,726535955
25-May-22,11.91,12.05,11.61,11.91,490343483
24-May-22,12.00,12.05,11.78,12.02,431164020
23-May-22,12.08,12.20,12.02,12.10,440163438
20-May-22,11.93,12.23,11.84,12.04,844631057
19-May-22,11.58,11.83,11.54,11.81,487658137
18-May-22,11.72,11.82,11.47,11.55,531192301
17-May-22,11.83,12.09,11.70,11.90,436159920
16-May-22,11.46,11.70,11.24,11.65,390706699
13-May-22,11.83,11.83,11.44,11.47,721936880
12-May-22,11.18,12.00,11.18,11.90,669543412
11-May-22,11.51,11.72,11.29,11.29,326326697
10-May-22,11.82,11.85,11.41,11.57,371333627
09-May-22,11.69,11.97,11.51,11.74,337163060
06-May-22,11.97,12.10,11.68,11.77,415962311
05-May-22,12.51,12.54,11.93,12.12,460304528
04-May-22,12.43,12.72,12.11,12.65,554774574
03-May-22,12.80,12.87,12.47,12.55,339698431
02-May-22,13.24,13.53,12.54,12.80,873073831
29-Apr-22,13.65,13.76,13.27,13.30,487499612
28-Apr-22,13.52,13.82,13.44,13.58,418577893
27-Apr-22,13.77,13.91,13.38,13.51,755740160
26-Apr-22,14.02,14.13,13.59,13.61,621911086
25-Apr-22,14.24,14.39,14.02,14.12,432148639
22-Apr-22,14.54,14.89,14.26,14.36,460966846
20-Apr-22,14.50,14.89,14.47,14.69,356343480
19-Apr-22,14.37,14.59,14.22,14.54,402818538
18-Apr-22,14.50,14.69,14.35,14.52,268503434
14-Apr-22,14.43,14.49,14.18,14.49,467231551
13-Apr-22,14.46,14.60,14.22,14.41,727405079
12-Apr-22,15.13,15.23,14.22,14.35,1080738963
11-Apr-22,15.44,15.55,14.75,14.88,665434452
08-Apr-22,15.65,15.83,15.50,15.60,373387404
07-Apr-22,15.70,16.01,15.60,15.85,593381892
06-Apr-22,15.70,16.10,15.46,15.87,736611853
05-Apr-22,16.08,16.33,15.83,15.83,1730262735
04-Apr-22,16.01,16.19,15.84,16.14,572088785
01-Apr-22,15.79,16.18,15.76,16.04,519264483
31-Mar-22,15.77,15.81,15.53,15.71,437126739
30-Mar-22,15.53,15.80,15.46,15.67,702251547
29-Mar-22,15.51,15.82,15.25,15.54,616908016
28-Mar-22,15.18,15.37,15.05,15.09,549725614
25-Mar-22,14.75,15.38,14.75,15.14,655569475
24-Mar-22,14.74,14.90,14.49,14.89,478439190
23-Mar-22,14.63,15.08,14.42,14.76,526262851
22-Mar-22,14.09,14.67,14.06,14.63,703612579
21-Mar-22,14.00,14.27,13.65,13.88,410475081
18-Mar-22,13.83,14.23,12.80,14.11,1285022007
17-Mar-22,13.72,13.93,13.45,13.90,517015939
16-Mar-22,13.35,13.79,13.31,13.60,630860648
15-Mar-22,13.21,13.51,13.17,13.30,432264464
14-Mar-22,13.27,13.52,13.12,13.26,335724756
11-Mar-22,13.43,13.60,13.14,13.26,468719999
10-Mar-22,13.72,13.72,13.14,13.31,495666100
09-Mar-22,13.81,14.07,13.70,13.80,864075501
08-Mar-22,13.77,14.16,13.37,13.62,1047798287
07-Mar-22,14.27,14.31,13.77,13.90,556824019
04-Mar-22,14.70,14.77,14.21,14.44,431779264
03-Mar-22,14.26,14.82,14.18,14.77,365880030
02-Mar-22,14.50,14.83,14.28,14.32,646752318
25-Feb-22,14.55,14.89,14.47,14.58,843642509
24-Feb-22,13.99,14.89,13.86,14.70,640999657
23-Feb-22,14.39,14.94,14.39,14.59,655980329
22-Feb-22,14.25,14.74,14.23,14.39,539714022
21-Feb-22,14.35,14.57,13.97,14.07,300835897
18-Feb-22,14.31,14.71,14.25,14.27,531298956
17-Feb-22,14.62,14.73,14.14,14.20,564145910
16-Feb-22,14.75,14.85,14.31,14.59,449961198
15-Feb-22,14.44,15.13,14.24,14.60,633673045
14-Feb-22,14.17,14.48,13.96,14.12,526376657
11-Feb-22,14.30,14.31,13.74,13.92,508086504
10-Feb-22,14.16,14.33,13.82,14.10,437386032
09-Feb-22,13.71,14.25,13.67,14.16,552408179
08-Feb-22,13.65,13.73,13.35,13.55,597308165
07-Feb-22,14.13,14.20,13.60,13.70,451786875
04-Feb-22,14.06,14.22,13.88,14.13,321796400
03-Feb-22,14.11,14.37,14.03,14.14,345955765
02-Feb-22,14.27,14.59,13.97,14.13,375217742
01-Feb-22,14.62,14.66,14.15,14.26,514602248
31-Jan-22,14.64,14.81,14.45,14.62,763125466
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3