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
01/12/2023	1,73%	0,23	13,53	13,33	13,18	13,56	379M	43.989
30/11/2023	0,38%	0,05	13,30	13,39	13,07	13,45	575M	46.778
29/11/2023	0,23%	0,03	13,25	13,36	13,19	13,45	769M	37.884
28/11/2023	2,32%	0,30	13,22	12,89	12,85	13,42	465M	38.166
27/11/2023	0,00%	0,00	12,92	12,99	12,68	13,06	347M	42.317
24/11/2023	-1,90%	-0,25	12,92	13,15	12,85	13,15	266M	24.749
23/11/2023	1,15%	0,15	13,17	13,07	13,01	13,23	105M	14.795
22/11/2023	1,40%	0,18	13,02	13,10	12,96	13,29	444M	41.507
21/11/2023	-2,06%	-0,27	12,84	13,02	12,80	13,10	331M	31.676
20/11/2023	2,99%	0,38	13,11	12,83	12,78	13,22	313M	33.460
17/11/2023	-1,47%	-0,19	12,73	13,00	12,73	13,03	572M	55.498

16/11/2023	2,05%	0,26	12,92	12,66	12,57	13,03	504M	90.528
14/11/2023	1,85%	0,23	12,66	12,50	12,36	12,97	575M	66.339
13/11/2023	-4,09%	-0,53	12,43	12,55	12,28	12,57	524M	51.338
10/11/2023	4,85%	0,60	12,96	12,36	12,34	12,99	465M	58.977
09/11/2023	-0,88%	-0,11	12,36	12,59	12,28	12,69	324M	44.545
08/11/2023	0,08%	0,01	12,47	12,58	12,31	12,63	353M	36.636
07/11/2023	1,80%	0,22	12,46	12,28	12,17	12,68	611M	44.613
06/11/2023	0,25%	0,03	12,24	12,33	12,05	12,34	407M	46.849
03/11/2023	5,71%	0,66	12,21	11,85	11,83	12,31	805M	67.805
01/11/2023	4,05%	0,45	11,55	11,14	11,13	11,65	513M	48.125
31/10/2023	0,18%	0,02	11,10	11,10	11,02	11,29	413M	23.964
30/10/2023	-1,07%	-0,12	11,08	11,30	11,04	11,37	442M	31.364
27/10/2023	-4,52%	-0,53	11,20	11,70	11,14	11,75	448M	48.565
26/10/2023	1,65%	0,19	11,73	11,66	11,52	11,79	525M	39.959
25/10/2023	-0,52%	-0,06	11,54	11,54	11,49	11,83	837M	41.896
24/10/2023	2,56%	0,29	11,60	11,40	11,31	11,72	635M	39.577
23/10/2023	1,43%	0,16	11,31	11,06	11,01	11,42	335M	26.704
20/10/2023	1,36%	0,15	11,15	10,98	10,95	11,21	454M	38.168
19/10/2023	-1,17%	-0,13	11,00	11,20	10,99	11,29	507M	43.412
18/10/2023	-1,24%	-0,14	11,13	11,15	11,03	11,34	798M	66.776
17/10/2023	-4,00%	-0,47	11,27	11,56	11,20	11,61	892M	50.911
16/10/2023	1,21%	0,14	11,74	11,67	11,65	11,88	221M	35.907
13/10/2023	-3,57%	-0,43	11,60	11,94	11,55	11,94	367M	34.685
11/10/2023	-0,17%	-0,02	12,03	12,12	11,91	12,13	312M	30.588
10/10/2023	2,29%	0,27	12,05	11,79	11,79	12,17	522M	37.340
09/10/2023	-0,51%	-0,06	11,78	11,75	11,56	11,88	404M	45.529
06/10/2023	0,94%	0,11	11,84	11,51	11,40	11,93	614M	49.368
05/10/2023	-1,10%	-0,13	11,73	11,85	11,54	12,00	295M	31.399
04/10/2023	3,22%	0,37	11,86	11,62	11,51	11,89	386M	37.114
03/10/2023	-4,25%	-0,51	11,49	11,88	11,33	11,96	598M	54.791
02/10/2023	-2,36%	-0,29	12,00	12,18	11,85	12,27	318M	39.639
29/09/2023	0,66%	0,08	12,29	12,42	12,13	12,49	283M	21.933
28/09/2023	1,50%	0,18	12,21	12,06	11,97	12,26	386M	35.942
27/09/2023	-0,33%	-0,04	12,03	12,11	11,88	12,29	533M	38.166
26/09/2023	-2,19%	-0,27	12,07	12,20	11,99	12,32	622M	43.335
25/09/2023	0,08%	0,01	12,34	12,44	12,31	12,48	377M	23.903
22/09/2023	-2,07%	-0,26	12,33	12,54	12,32	12,63	372M	26.597
21/09/2023	-4,11%	-0,54	12,59	12,84	12,57	12,99	516M	46.840
20/09/2023	1,63%	0,21	13,13	12,97	12,97	13,35	405M	30.307
19/09/2023	-1,22%	-0,16	12,92	13,08	12,81	13,15	280M	28.392
18/09/2023	-0,91%	-0,12	13,08	13,28	13,02	13,34	206M	30.539
15/09/2023	-0,75%	-0,10	13,20	13,32	13,19	13,39	484M	21.945
14/09/2023	0,68%	0,09	13,30	13,21	13,00	13,38	360M	36.139
13/09/2023	0,38%	0,05	13,21	13,23	13,05	13,43	384M	32.375
12/09/2023	1,94%	0,25	13,16	12,92	12,84	13,24	391M	33.972
11/09/2023	2,95%	0,37	12,91	12,64	12,58	12,97	417M	49.056
08/09/2023	0,00%	0,00	12,54	12,47	12,36	12,62	399M	46.475
06/09/2023	-1,80%	-0,23	12,54	12,76	12,53	12,85	342M	27.806
05/09/2023	-2,22%	-0,29	12,77	12,96	12,70	13,00	437M	34.042
04/09/2023	0,62%	0,08	13,06	13,01	12,96	13,24	253M	38.069
01/09/2023	0,39%	0,05	12,98	12,86	12,64	13,10	675M	45.647
31/08/2023	-2,19%	-0,29	12,93	13,15	12,84	13,15	547M	43.837
30/08/2023	-2,58%	-0,35	13,22	13,59	13,17	13,64	412M	33.654
29/08/2023	0,30%	0,04	13,57	13,64	13,37	13,71	548M	32.429
28/08/2023	0,30%	0,04	13,53	13,53	13,37	13,64	348M	28.433
25/08/2023	-1,46%	-0,20	13,49	13,65	13,36	13,77	382M	45.522
24/08/2023	-3,59%	-0,51	13,69	14,09	13,62	14,14	424M	44.161
23/08/2023	2,45%	0,34	14,20	13,86	13,82	14,21	435M	31.523
22/08/2023	2,82%	0,38	13,86	13,63	13,54	13,87	288M	34.022
21/08/2023	-1,32%	-0,18	13,48	13,55	13,45	13,66	227M	24.334
18/08/2023	1,71%	0,23	13,66	13,39	13,29	13,81	344M	30.740
17/08/2023	-2,75%	-0,38	13,43	13,85	13,40	13,93	436M	47.061
16/08/2023	-1,50%	-0,21	13,81	14,05	13,76	14,15	360M	31.949
15/08/2023	-0,64%	-0,09	14,02	14,21	13,92	14,21	386M	23.485
14/08/2023	-0,63%	-0,09	14,11	14,12	13,92	14,23	432M	30.866
11/08/2023	-0,49%	-0,07	14,20	14,20	13,96	14,44	416M	31.995
10/08/2023	-0,21%	-0,03	14,27	14,33	14,16	14,49	446M	27.376
09/08/2023	-1,31%	-0,19	14,30	14,30	14,27	14,63	540M	37.924
08/08/2023	-0,96%	-0,14	14,49	14,45	14,24	14,65	370M	32.042
07/08/2023	-0,54%	-0,08	14,63	14,69	14,55	14,79	251M	23.245
04/08/2023	-1,08%	-0,16	14,71	14,70	14,61	15,07	281M	26.542
03/08/2023	0,68%	0,10	14,87	14,93	14,78	15,32	484M	47.227
02/08/2023	0,20%	0,03	14,77	14,74	14,46	14,87	213M	20.253
01/08/2023	-1,07%	-0,16	14,74	14,79	14,58	14,87	428M	28.658
31/07/2023	1,22%	0,18	14,90	14,82	14,81	15,15	306M	27.826
28/07/2023	0,82%	0,12	14,72	14,85	14,56	14,92	304M	23.251
27/07/2023	-2,34%	-0,35	14,60	15,00	14,54	15,19	267M	26.617
26/07/2023	-0,27%	-0,04	14,95	14,83	14,70	15,03	251M	26.322
25/07/2023	-0,73%	-0,11	14,99	15,43	14,88	15,52	514M	45.517
24/07/2023	-0,46%	-0,07	15,10	15,21	14,89	15,30	533M	52.071
21/07/2023	3,83%	0,56	15,17	14,71	14,64	15,33	549M	48.304
20/07/2023	0,07%	0,01	14,61	14,70	14,55	14,80	400M	55.051
19/07/2023	-0,75%	-0,11	14,60	14,75	14,46	14,76	329M	28.636
18/07/2023	0,82%	0,12	14,71	14,41	14,40	14,80	334M	38.081
17/07/2023	0,97%	0,14	14,59	14,26	14,14	14,65	240M	29.073
14/07/2023	-0,76%	-0,11	14,45	14,50	14,19	14,60	466M	36.038
13/07/2023	2,18%	0,31	14,56	14,25	14,25	14,73	370M	37.533
12/07/2023	2,30%	0,32	14,25	14,21	14,21	14,57	544M	44.774
11/07/2023	-1,07%	-0,15	13,93	13,99	13,54	14,08	453M	50.574
10/07/2023	-1,95%	-0,28	14,08	14,33	13,93	14,35	355M	32.228
07/07/2023	1,27%	0,18	14,36	14,20	14,06	14,58	684M	53.485
06/07/2023	-3,73%	-0,55	14,18	14,59	14,11	14,73	616M	58.782
05/07/2023	-0,07%	-0,01	14,73	14,73	14,59	15,00	580M	49.655
04/07/2023	-1,27%	-0,19	14,74	14,99	14,69	14,99	152M	16.667
03/07/2023	2,19%	0,32	14,93	14,65	14,65	14,98	333M	29.422
30/06/2023	-0,20%	-0,03	14,61	14,81	14,54	14,96	574M	44.092
29/06/2023	4,95%	0,69	14,64	13,98	13,98	14,78	621M	37.146
28/06/2023	-0,78%	-0,11	13,95	13,95	13,82	14,18	322M	29.032
27/06/2023	0,07%	0,01	14,06	14,20	13,73	14,32	498M	52.606
26/06/2023	-2,63%	-0,38	14,05	14,29	13,88	14,44	416M	32.538
23/06/2023	1,62%	0,23	14,43	14,10	14,02	14,54	455M	37.945
22/06/2023	-3,01%	-0,44	14,20	14,59	14,11	14,60	701M	61.907
21/06/2023	-0,61%	-0,09	14,64	14,70	14,53	14,81	448M	24.152
20/06/2023	-0,47%	-0,07	14,73	14,81	14,48	14,93	699M	46.964
19/06/2023	1,23%	0,18	14,80	14,61	14,56	14,84	624M	28.001
16/06/2023	-0,61%	-0,09	14,62	14,61	14,52	14,86	1.002M	48.964
15/06/2023	-3,35%	-0,51	14,71	15,14	14,67	15,34	796M	53.292
14/06/2023	4,18%	0,61	15,22	14,70	14,61	15,26	948M	56.026
13/06/2023	-1,95%	-0,29	14,61	14,91	14,48	14,93	583M	69.771
12/06/2023	1,36%	0,20	14,90	14,71	14,71	15,03	363M	29.447
09/06/2023	-0,27%	-0,04	14,70	14,95	14,69	15,23	517M	65.870
07/06/2023	2,29%	0,33	14,74	14,60	14,46	14,94	768M	49.991
06/06/2023	-0,35%	-0,05	14,41	14,51	14,26	14,70	832M	54.956
05/06/2023	0,28%	0,04	14,46	14,46	14,16	14,56	557M	35.425
02/06/2023	0,84%	0,12	14,42	14,50	14,26	14,69	641M	48.631
01/06/2023	7,36%	0,98	14,30	13,45	13,38	14,42	877M	52.117
31/05/2023	-0,22%	-0,03	13,32	13,37	13,13	13,58	936M	29.945
30/05/2023	-1,33%	-0,18	13,35	13,70	13,29	13,79	432M	30.884
29/05/2023	-0,95%	-0,13	13,53	13,65	13,45	13,71	185M	18.471
26/05/2023	3,64%	0,48	13,66	13,50	13,35	13,78	531M	34.788
25/05/2023	2,49%	0,32	13,18	13,13	12,97	13,54	808M	38.629
24/05/2023	-2,65%	-0,35	12,86	13,04	12,72	13,09	540M	40.116
23/05/2023	-	-	13,21	13,47	13,04	13,52	797M	50.864

Date,Open,High,Low,Close,Volume
01-Dec-23,13.33,13.56,13.18,13.53,378573185
30-Nov-23,13.39,13.45,13.07,13.30,575416696
29-Nov-23,13.36,13.45,13.19,13.25,768614490
28-Nov-23,12.89,13.42,12.85,13.22,465132600
27-Nov-23,12.99,13.06,12.68,12.92,346728231
24-Nov-23,13.15,13.15,12.85,12.92,266353267
23-Nov-23,13.07,13.23,13.01,13.17,104849570
22-Nov-23,13.10,13.29,12.96,13.02,443595641
21-Nov-23,13.02,13.10,12.80,12.84,331457994
20-Nov-23,12.83,13.22,12.78,13.11,312812000
17-Nov-23,13.00,13.03,12.73,12.73,571855319
16-Nov-23,12.66,13.03,12.57,12.92,504361610
14-Nov-23,12.50,12.97,12.36,12.66,574718621
13-Nov-23,12.55,12.57,12.28,12.43,524394961
10-Nov-23,12.36,12.99,12.34,12.96,465333468
09-Nov-23,12.59,12.69,12.28,12.36,323645239
08-Nov-23,12.58,12.63,12.31,12.47,352911179
07-Nov-23,12.28,12.68,12.17,12.46,611445228
06-Nov-23,12.33,12.34,12.05,12.24,406922034
03-Nov-23,11.85,12.31,11.83,12.21,804518708
01-Nov-23,11.14,11.65,11.13,11.55,513144206
31-Oct-23,11.10,11.29,11.02,11.10,413125427
30-Oct-23,11.30,11.37,11.04,11.08,441976144
27-Oct-23,11.70,11.75,11.14,11.20,448389062
26-Oct-23,11.66,11.79,11.52,11.73,525304880
25-Oct-23,11.54,11.83,11.49,11.54,837120183
24-Oct-23,11.40,11.72,11.31,11.60,635004335
23-Oct-23,11.06,11.42,11.01,11.31,334948096
20-Oct-23,10.98,11.21,10.95,11.15,454344324
19-Oct-23,11.20,11.29,10.99,11.00,506663746
18-Oct-23,11.15,11.34,11.03,11.13,798441387
17-Oct-23,11.56,11.61,11.20,11.27,892102176
16-Oct-23,11.67,11.88,11.65,11.74,221436584
13-Oct-23,11.94,11.94,11.55,11.60,367472039
11-Oct-23,12.12,12.13,11.91,12.03,312239292
10-Oct-23,11.79,12.17,11.79,12.05,522055864
09-Oct-23,11.75,11.88,11.56,11.78,403790632
06-Oct-23,11.51,11.93,11.40,11.84,614384054
05-Oct-23,11.85,12.00,11.54,11.73,294882490
04-Oct-23,11.62,11.89,11.51,11.86,386489121
03-Oct-23,11.88,11.96,11.33,11.49,597977308
02-Oct-23,12.18,12.27,11.85,12.00,317681385
29-Sep-23,12.42,12.49,12.13,12.29,283087483
28-Sep-23,12.06,12.26,11.97,12.21,386046034
27-Sep-23,12.11,12.29,11.88,12.03,532732200
26-Sep-23,12.20,12.32,11.99,12.07,622470860
25-Sep-23,12.44,12.48,12.31,12.34,377364973
22-Sep-23,12.54,12.63,12.32,12.33,371896002
21-Sep-23,12.84,12.99,12.57,12.59,516090125
20-Sep-23,12.97,13.35,12.97,13.13,404835392
19-Sep-23,13.08,13.15,12.81,12.92,279583720
18-Sep-23,13.28,13.34,13.02,13.08,205772985
15-Sep-23,13.32,13.39,13.19,13.20,484284550
14-Sep-23,13.21,13.38,13.00,13.30,359588315
13-Sep-23,13.23,13.43,13.05,13.21,383805625
12-Sep-23,12.92,13.24,12.84,13.16,391313431
11-Sep-23,12.64,12.97,12.58,12.91,416650016
08-Sep-23,12.47,12.62,12.36,12.54,398529990
06-Sep-23,12.76,12.85,12.53,12.54,341504920
05-Sep-23,12.96,13.00,12.70,12.77,436703738
04-Sep-23,13.01,13.24,12.96,13.06,252931809
01-Sep-23,12.86,13.10,12.64,12.98,674619039
31-Aug-23,13.15,13.15,12.84,12.93,547095877
30-Aug-23,13.59,13.64,13.17,13.22,412170135
29-Aug-23,13.64,13.71,13.37,13.57,547838770
28-Aug-23,13.53,13.64,13.37,13.53,348356211
25-Aug-23,13.65,13.77,13.36,13.49,382277066
24-Aug-23,14.09,14.14,13.62,13.69,423813727
23-Aug-23,13.86,14.21,13.82,14.20,435167841
22-Aug-23,13.63,13.87,13.54,13.86,288023688
21-Aug-23,13.55,13.66,13.45,13.48,226958469
18-Aug-23,13.39,13.81,13.29,13.66,343553769
17-Aug-23,13.85,13.93,13.40,13.43,435725578
16-Aug-23,14.05,14.15,13.76,13.81,360346547
15-Aug-23,14.21,14.21,13.92,14.02,386129012
14-Aug-23,14.12,14.23,13.92,14.11,431825984
11-Aug-23,14.20,14.44,13.96,14.20,415583498
10-Aug-23,14.33,14.49,14.16,14.27,446427032
09-Aug-23,14.30,14.63,14.27,14.30,540419504
08-Aug-23,14.45,14.65,14.24,14.49,370068666
07-Aug-23,14.69,14.79,14.55,14.63,251225591
04-Aug-23,14.70,15.07,14.61,14.71,281107255
03-Aug-23,14.93,15.32,14.78,14.87,484065825
02-Aug-23,14.74,14.87,14.46,14.77,213221805
01-Aug-23,14.79,14.87,14.58,14.74,428217914
31-Jul-23,14.82,15.15,14.81,14.90,306244464
28-Jul-23,14.85,14.92,14.56,14.72,304052106
27-Jul-23,15.00,15.19,14.54,14.60,266904405
26-Jul-23,14.83,15.03,14.70,14.95,250585517
25-Jul-23,15.43,15.52,14.88,14.99,514029358
24-Jul-23,15.21,15.30,14.89,15.10,533450294
21-Jul-23,14.71,15.33,14.64,15.17,549474558
20-Jul-23,14.70,14.80,14.55,14.61,400020190
19-Jul-23,14.75,14.76,14.46,14.60,329082718
18-Jul-23,14.41,14.80,14.40,14.71,333742122
17-Jul-23,14.26,14.65,14.14,14.59,239625361
14-Jul-23,14.50,14.60,14.19,14.45,466186873
13-Jul-23,14.25,14.73,14.25,14.56,369599033
12-Jul-23,14.21,14.57,14.21,14.25,544476091
11-Jul-23,13.99,14.08,13.54,13.93,452755265
10-Jul-23,14.33,14.35,13.93,14.08,354872635
07-Jul-23,14.20,14.58,14.06,14.36,683918453
06-Jul-23,14.59,14.73,14.11,14.18,615856173
05-Jul-23,14.73,15.00,14.59,14.73,580471570
04-Jul-23,14.99,14.99,14.69,14.74,151665860
03-Jul-23,14.65,14.98,14.65,14.93,332531345
30-Jun-23,14.81,14.96,14.54,14.61,574252878
29-Jun-23,13.98,14.78,13.98,14.64,621387652
28-Jun-23,13.95,14.18,13.82,13.95,321816989
27-Jun-23,14.20,14.32,13.73,14.06,498424260
26-Jun-23,14.29,14.44,13.88,14.05,416470291
23-Jun-23,14.10,14.54,14.02,14.43,454829591
22-Jun-23,14.59,14.60,14.11,14.20,700748324
21-Jun-23,14.70,14.81,14.53,14.64,448221471
20-Jun-23,14.81,14.93,14.48,14.73,699053479
19-Jun-23,14.61,14.84,14.56,14.80,623503326
16-Jun-23,14.61,14.86,14.52,14.62,1002449853
15-Jun-23,15.14,15.34,14.67,14.71,795985920
14-Jun-23,14.70,15.26,14.61,15.22,947875718
13-Jun-23,14.91,14.93,14.48,14.61,583087156
12-Jun-23,14.71,15.03,14.71,14.90,363015579
09-Jun-23,14.95,15.23,14.69,14.70,516628079
07-Jun-23,14.60,14.94,14.46,14.74,768121035
06-Jun-23,14.51,14.70,14.26,14.41,832421232
05-Jun-23,14.46,14.56,14.16,14.46,557409755
02-Jun-23,14.50,14.69,14.26,14.42,641295204
01-Jun-23,13.45,14.42,13.38,14.30,877165804
31-May-23,13.37,13.58,13.13,13.32,936215433
30-May-23,13.70,13.79,13.29,13.35,431657214
29-May-23,13.65,13.71,13.45,13.53,184988502
26-May-23,13.50,13.78,13.35,13.66,530964172
25-May-23,13.13,13.54,12.97,13.18,808143865
24-May-23,13.04,13.09,12.72,12.86,540220119
23-May-23,13.47,13.52,13.04,13.21,796939344

*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