Cotação atual, histórico e gráfico do papel: B3SA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 2,60% | 0,83 | 32,80 | 32,16 | 31,77 | 32,82 | 377M | 27.295 |
| 18/02/2019 | -1,08% | -0,35 | 31,97 | 31,90 | 31,70 | 32,14 | 210M | 17.995 |
| 15/02/2019 | -0,12% | -0,04 | 32,32 | 32,07 | 31,80 | 32,54 | 242M | 20.259 |
| 14/02/2019 | 4,25% | 1,32 | 32,36 | 30,85 | 30,70 | 32,37 | 351M | 31.035 |
| 13/02/2019 | -0,26% | -0,08 | 31,04 | 31,35 | 30,85 | 31,37 | 513M | 38.405 |
| 12/02/2019 | 1,10% | 0,34 | 31,12 | 31,04 | 30,71 | 31,40 | 367M | 22.293 |
| 11/02/2019 | -1,76% | -0,55 | 30,78 | 31,03 | 30,48 | 31,11 | 384M | 23.645 |
| 08/02/2019 | 1,06% | 0,33 | 31,33 | 30,80 | 30,73 | 31,58 | 397M | 27.996 |
| 07/02/2019 | -3,73% | -1,20 | 31,00 | 32,60 | 30,76 | 32,65 | 905M | 42.524 |
| 06/02/2019 | -2,37% | -0,78 | 32,20 | 32,60 | 31,99 | 32,60 | 591M | 27.467 |
| 05/02/2019 | 2,20% | 0,71 | 32,98 | 32,01 | 32,01 | 33,11 | 295M | 25.359 |
| 04/02/2019 | 1,03% | 0,33 | 32,27 | 31,88 | 31,30 | 32,33 | 248M | 21.276 |
| 01/02/2019 | 1,49% | 0,47 | 31,94 | 31,25 | 31,25 | 31,94 | 387M | 21.389 |
| 31/01/2019 | 0,00% | 0,00 | 31,47 | 31,61 | 31,20 | 31,81 | 363M | 30.512 |
| 30/01/2019 | -0,25% | -0,08 | 31,47 | 31,90 | 31,08 | 31,96 | 383M | 28.102 |
| 29/01/2019 | -2,11% | -0,68 | 31,55 | 32,48 | 31,36 | 32,60 | 311M | 28.537 |
| 28/01/2019 | 1,83% | 0,58 | 32,23 | 31,40 | 31,09 | 32,23 | 571M | 37.958 |
| 24/01/2019 | 1,57% | 0,49 | 31,65 | 31,08 | 30,60 | 31,65 | 751M | 28.575 |
| 23/01/2019 | 4,67% | 1,39 | 31,16 | 30,00 | 29,87 | 31,16 | 363M | 25.677 |
| 22/01/2019 | -2,39% | -0,73 | 29,77 | 30,20 | 29,69 | 30,55 | 225M | 19.513 |
| 21/01/2019 | 0,33% | 0,10 | 30,50 | 30,15 | 29,76 | 30,63 | 246M | 29.792 |
| 18/01/2019 | 1,33% | 0,40 | 30,40 | 30,00 | 29,80 | 30,67 | 388M | 29.856 |
| 17/01/2019 | 0,50% | 0,15 | 30,00 | 29,90 | 29,35 | 30,04 | 288M | 26.171 |
| 16/01/2019 | 2,16% | 0,63 | 29,85 | 29,18 | 28,83 | 29,95 | 248M | 25.893 |
| 15/01/2019 | -0,98% | -0,29 | 29,22 | 29,45 | 28,94 | 29,64 | 268M | 20.646 |
| 14/01/2019 | 2,22% | 0,64 | 29,51 | 28,89 | 28,84 | 29,75 | 455M | 38.524 |
| 11/01/2019 | 2,12% | 0,60 | 28,87 | 28,27 | 28,24 | 28,98 | 289M | 24.932 |
| 10/01/2019 | 0,93% | 0,26 | 28,27 | 28,05 | 27,80 | 28,38 | 351M | 30.275 |
| 09/01/2019 | 0,47% | 0,13 | 28,01 | 28,00 | 27,71 | 28,40 | 410M | 33.702 |
| 08/01/2019 | 0,29% | 0,08 | 27,88 | 27,96 | 27,55 | 28,20 | 316M | 32.577 |
| 07/01/2019 | -0,54% | -0,15 | 27,80 | 28,15 | 27,31 | 28,15 | 319M | 32.822 |
| 04/01/2019 | -3,62% | -1,05 | 27,95 | 28,68 | 27,84 | 29,26 | 620M | 39.680 |
| 03/01/2019 | 4,35% | 1,21 | 29,00 | 27,41 | 27,40 | 29,12 | 459M | 35.214 |
| 02/01/2019 | 3,66% | 0,98 | 27,79 | 26,85 | 26,68 | 27,91 | 679M | 34.693 |
| 28/12/2018 | 2,48% | 0,65 | 26,81 | 26,30 | 26,29 | 27,10 | 329M | 25.746 |
| 27/12/2018 | 0,42% | 0,11 | 26,16 | 26,01 | 25,62 | 26,31 | 249M | 20.521 |
| 26/12/2018 | -2,58% | -0,69 | 26,05 | 26,26 | 26,02 | 26,47 | 212M | 20.092 |
| 21/12/2018 | 2,45% | 0,64 | 26,74 | 26,10 | 25,88 | 27,04 | 587M | 25.407 |
| 20/12/2018 | -0,23% | -0,06 | 26,10 | 26,35 | 25,82 | 26,84 | 359M | 30.941 |
| 19/12/2018 | -1,84% | -0,49 | 26,16 | 26,75 | 26,16 | 27,14 | 315M | 22.385 |
| 18/12/2018 | -0,56% | -0,15 | 26,65 | 27,00 | 26,65 | 27,27 | 242M | 20.782 |
| 17/12/2018 | -2,01% | -0,55 | 26,80 | 27,41 | 26,51 | 27,46 | 400M | 33.022 |
| 14/12/2018 | -1,26% | -0,35 | 27,35 | 27,70 | 27,00 | 27,87 | 190M | 20.878 |
| 13/12/2018 | -1,60% | -0,45 | 27,70 | 28,38 | 27,70 | 28,38 | 251M | 21.054 |
| 12/12/2018 | 2,03% | 0,56 | 28,15 | 27,97 | 27,80 | 28,49 | 268M | 29.796 |
| 11/12/2018 | 0,29% | 0,08 | 27,59 | 27,77 | 27,31 | 28,26 | 250M | 22.945 |
| 10/12/2018 | -3,47% | -0,99 | 27,51 | 28,38 | 27,51 | 28,66 | 197M | 21.535 |
| 07/12/2018 | -0,31% | -0,09 | 28,50 | 28,44 | 28,29 | 29,20 | 321M | 24.542 |
| 06/12/2018 | 1,35% | 0,38 | 28,59 | 27,69 | 27,55 | 28,71 | 334M | 32.329 |
| 05/12/2018 | 1,11% | 0,31 | 28,21 | 28,06 | 27,71 | 28,41 | 119M | 12.180 |
| 04/12/2018 | -0,89% | -0,25 | 27,90 | 28,24 | 27,64 | 28,58 | 345M | 28.349 |
| 03/12/2018 | -0,18% | -0,05 | 28,15 | 28,59 | 27,82 | 28,80 | 320M | 37.323 |
| 30/11/2018 | -1,57% | -0,45 | 28,20 | 28,47 | 28,08 | 28,77 | 214M | 24.333 |
| 29/11/2018 | 1,60% | 0,45 | 28,65 | 27,79 | 27,72 | 28,90 | 174M | 20.282 |
| 28/11/2018 | 0,50% | 0,14 | 28,20 | 27,91 | 27,41 | 28,47 | 272M | 30.224 |
| 27/11/2018 | 6,33% | 1,67 | 28,06 | 26,40 | 26,40 | 28,06 | 331M | 36.795 |
| 26/11/2018 | -0,04% | -0,01 | 26,39 | 26,50 | 26,00 | 26,93 | 284M | 29.232 |
| 23/11/2018 | -0,71% | -0,19 | 26,40 | 26,59 | 25,95 | 26,59 | 144M | 18.483 |
| 22/11/2018 | -0,23% | -0,06 | 26,59 | 26,70 | 26,31 | 26,70 | 74M | 11.055 |
Date,Open,High,Low,Close,Volume
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-19,32.16,32.82,31.77,32.80,377229179
18-Feb-19,31.90,32.14,31.70,31.97,209891222
15-Feb-19,32.07,32.54,31.80,32.32,242416366
14-Feb-19,30.85,32.37,30.70,32.36,351431041
13-Feb-19,31.35,31.37,30.85,31.04,512505548
12-Feb-19,31.04,31.40,30.71,31.12,366674789
11-Feb-19,31.03,31.11,30.48,30.78,384400512
08-Feb-19,30.80,31.58,30.73,31.33,397377700
07-Feb-19,32.60,32.65,30.76,31.00,904867075
06-Feb-19,32.60,32.60,31.99,32.20,590917271
05-Feb-19,32.01,33.11,32.01,32.98,294572780
04-Feb-19,31.88,32.33,31.30,32.27,248033377
01-Feb-19,31.25,31.94,31.25,31.94,386501398
31-Jan-19,31.61,31.81,31.20,31.47,363287361
30-Jan-19,31.90,31.96,31.08,31.47,383354890
29-Jan-19,32.48,32.60,31.36,31.55,311306503
28-Jan-19,31.40,32.23,31.09,32.23,571223312
24-Jan-19,31.08,31.65,30.60,31.65,751390909
23-Jan-19,30.00,31.16,29.87,31.16,362656011
22-Jan-19,30.20,30.55,29.69,29.77,224980313
21-Jan-19,30.15,30.63,29.76,30.50,245780551
18-Jan-19,30.00,30.67,29.80,30.40,388121178
17-Jan-19,29.90,30.04,29.35,30.00,288061491
16-Jan-19,29.18,29.95,28.83,29.85,248415317
15-Jan-19,29.45,29.64,28.94,29.22,268132255
14-Jan-19,28.89,29.75,28.84,29.51,455028891
11-Jan-19,28.27,28.98,28.24,28.87,288943159
10-Jan-19,28.05,28.38,27.80,28.27,351090783
09-Jan-19,28.00,28.40,27.71,28.01,409959819
08-Jan-19,27.96,28.20,27.55,27.88,316278270
07-Jan-19,28.15,28.15,27.31,27.80,318947693
04-Jan-19,28.68,29.26,27.84,27.95,620041674
03-Jan-19,27.41,29.12,27.40,29.00,458502046
02-Jan-19,26.85,27.91,26.68,27.79,678814580
28-Dec-18,26.30,27.10,26.29,26.81,328780636
27-Dec-18,26.01,26.31,25.62,26.16,249456337
26-Dec-18,26.26,26.47,26.02,26.05,212206857
21-Dec-18,26.10,27.04,25.88,26.74,587335260
20-Dec-18,26.35,26.84,25.82,26.10,358731519
19-Dec-18,26.75,27.14,26.16,26.16,315220809
18-Dec-18,27.00,27.27,26.65,26.65,241901068
17-Dec-18,27.41,27.46,26.51,26.80,399564845
14-Dec-18,27.70,27.87,27.00,27.35,190443709
13-Dec-18,28.38,28.38,27.70,27.70,250868809
12-Dec-18,27.97,28.49,27.80,28.15,268089486
11-Dec-18,27.77,28.26,27.31,27.59,250159780
10-Dec-18,28.38,28.66,27.51,27.51,196729163
07-Dec-18,28.44,29.20,28.29,28.50,321378945
06-Dec-18,27.69,28.71,27.55,28.59,333670625
05-Dec-18,28.06,28.41,27.71,28.21,119293682
04-Dec-18,28.24,28.58,27.64,27.90,345326427
03-Dec-18,28.59,28.80,27.82,28.15,319960785
30-Nov-18,28.47,28.77,28.08,28.20,214302010
29-Nov-18,27.79,28.90,27.72,28.65,174156997
28-Nov-18,27.91,28.47,27.41,28.20,272061466
27-Nov-18,26.40,28.06,26.40,28.06,330642555
26-Nov-18,26.50,26.93,26.00,26.39,284259479
23-Nov-18,26.59,26.59,25.95,26.40,144314455
22-Nov-18,26.70,26.70,26.31,26.59,74066664
21-Nov-18,25.99,26.65,25.72,26.65,74066664
19-Nov-18,27.00,27.13,26.22,26.26,74066664
16-Nov-18,26.10,27.29,25.74,27.29,74066664
14-Nov-18,25.58,26.10,25.48,26.00,74066664
13-Nov-18,25.85,26.21,25.44,25.75,74066664
12-Nov-18,25.57,25.99,25.02,25.89,74066664
09-Nov-18,25.41,26.20,25.32,25.69,74066664
08-Nov-18,26.10,26.33,25.42,25.55,74066664
07-Nov-18,27.20,27.27,25.81,25.95,74066664
06-Nov-18,27.00,27.19,26.65,26.86,74066664
05-Nov-18,27.30,27.83,27.04,27.25,74066664
01-Nov-18,26.75,28.10,26.34,27.44,74066664
31-Oct-18,26.85,26.88,26.20,26.54,74066664
30-Oct-18,25.58,26.50,25.40,26.40,74066664
29-Oct-18,26.30,26.44,24.65,25.10,74066664
26-Oct-18,24.85,25.80,24.67,25.38,74066664
25-Oct-18,24.74,25.19,24.47,24.50,74066664
24-Oct-18,25.01,25.05,24.40,24.57,74066664
23-Oct-18,24.17,25.12,24.07,25.00,74066664
22-Oct-18,24.25,24.95,24.18,24.60,74066664
19-Oct-18,24.65,24.77,23.86,24.05,74066664
18-Oct-18,25.07,25.19,24.27,24.27,74066664
17-Oct-18,24.80,25.30,24.80,25.30,74066664
16-Oct-18,24.49,25.14,24.46,25.00,74066664
15-Oct-18,24.35,24.52,23.88,24.11,74066664
11-Oct-18,25.00,25.00,23.75,23.82,74066664
10-Oct-18,24.71,25.28,24.60,24.80,74066664
09-Oct-18,24.73,25.47,24.43,25.10,74066664
08-Oct-18,26.40,26.73,24.60,24.70,74066664
05-Oct-18,24.70,24.90,23.85,24.25,74066664
04-Oct-18,24.15,24.49,23.73,24.47,74066664
03-Oct-18,25.00,25.45,24.16,24.27,74066664
02-Oct-18,23.73,24.40,23.46,23.90,74066664
*exoneração de responsabilidade