Cotação atual, histórico e gráfico do papel: BBSE3

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 BBSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,29%	-0,07	23,89	23,97	23,83	24,23	86M	14.748
08/04/2021	-0,33%	-0,08	23,96	24,14	23,96	24,32	98M	14.492
07/04/2021	-0,08%	-0,02	24,04	24,03	23,88	24,22	109M	16.021
06/04/2021	-0,04%	-0,01	24,06	24,11	23,92	24,22	319M	22.282
05/04/2021	0,63%	0,15	24,07	24,16	23,95	24,35	107M	15.520
01/04/2021	-1,36%	-0,33	23,92	24,51	23,91	24,59	142M	16.202
31/03/2021	-2,14%	-0,53	24,25	24,90	24,13	24,90	246M	27.641
30/03/2021	2,95%	0,71	24,78	24,05	23,96	24,96	133M	24.313
29/03/2021	0,46%	0,11	24,07	23,94	23,83	24,25	84M	13.782
26/03/2021	0,46%	0,11	23,96	23,90	23,72	24,22	126M	13.666
25/03/2021	0,46%	0,11	23,85	23,82	23,64	24,11	103M	16.589

24/03/2021	-2,22%	-0,54	23,74	24,36	23,74	24,48	113M	18.616
23/03/2021	-0,57%	-0,14	24,28	24,34	24,24	24,64	84M	15.632
22/03/2021	-0,33%	-0,08	24,42	24,53	24,32	24,65	103M	20.140
19/03/2021	0,82%	0,20	24,50	24,35	24,14	24,82	256M	21.594
18/03/2021	0,37%	0,09	24,30	24,58	24,27	24,97	230M	32.553
17/03/2021	1,21%	0,29	24,21	23,88	23,52	24,40	140M	21.614
16/03/2021	-0,71%	-0,17	23,92	24,17	23,78	24,21	146M	25.909
15/03/2021	0,58%	0,14	24,09	23,95	23,95	24,31	91M	15.519
12/03/2021	-1,72%	-0,42	23,95	24,27	23,91	24,37	274M	20.198
11/03/2021	0,91%	0,22	24,37	24,40	24,09	24,73	133M	17.206
10/03/2021	2,07%	0,49	24,15	23,80	23,68	24,33	395M	27.211
09/03/2021	-2,95%	-0,72	23,66	24,29	23,66	24,34	293M	32.081
08/03/2021	-3,06%	-0,77	24,38	24,80	24,22	24,99	340M	34.212
05/03/2021	2,65%	0,65	25,15	24,55	24,40	25,40	408M	25.205
04/03/2021	-0,49%	-0,12	24,50	24,85	24,38	25,45	406M	35.582
03/03/2021	-0,69%	-0,17	24,62	24,72	23,88	24,86	322M	44.064
02/03/2021	-0,04%	-0,01	24,79	24,60	23,97	25,02	184M	40.465
01/03/2021	-2,48%	-0,63	24,80	25,68	24,72	25,70	130M	24.006
26/02/2021	-1,89%	-0,49	25,43	26,03	25,43	26,18	146M	21.388
25/02/2021	-2,34%	-0,62	25,92	26,54	25,78	26,69	105M	18.370
24/02/2021	-1,08%	-0,29	26,54	26,92	26,41	27,11	144M	25.298
23/02/2021	0,94%	0,25	26,83	26,61	26,26	26,98	184M	31.818
22/02/2021	-3,94%	-1,09	26,58	27,14	26,40	27,16	218M	34.688
19/02/2021	0,04%	0,01	27,67	27,65	27,52	27,88	158M	27.874
18/02/2021	-1,00%	-0,28	27,66	27,80	27,57	27,86	149M	20.167
17/02/2021	-0,25%	-0,07	27,94	28,01	27,65	28,04	116M	14.253
12/02/2021	-2,20%	-0,63	28,01	27,96	27,74	28,05	79M	9.999
11/02/2021	-0,28%	-0,08	28,64	28,81	28,51	28,94	95M	13.802
10/02/2021	0,49%	0,14	28,72	28,58	28,44	28,87	120M	20.369
09/02/2021	1,74%	0,49	28,58	28,10	27,90	28,77	226M	23.360
08/02/2021	-1,51%	-0,43	28,09	28,96	27,95	29,00	194M	28.942
05/02/2021	0,85%	0,24	28,52	28,40	28,10	28,58	106M	18.851
04/02/2021	-0,25%	-0,07	28,28	28,35	28,24	28,65	64M	9.091
03/02/2021	0,21%	0,06	28,35	28,46	28,30	28,74	95M	17.384
02/02/2021	0,86%	0,24	28,29	28,25	28,13	28,66	108M	23.684
01/02/2021	1,41%	0,39	28,05	28,00	27,43	28,40	173M	26.781
29/01/2021	-2,02%	-0,57	27,66	28,15	27,66	28,20	150M	20.981
28/01/2021	0,82%	0,23	28,23	27,98	27,80	28,42	160M	21.677
27/01/2021	-1,58%	-0,45	28,00	28,42	27,88	28,50	167M	23.843
26/01/2021	0,11%	0,03	28,45	28,42	28,28	28,95	174M	27.019
22/01/2021	-1,29%	-0,37	28,42	28,50	28,21	28,68	108M	18.373
21/01/2021	0,49%	0,14	28,79	28,66	28,33	28,89	163M	22.159
20/01/2021	-0,62%	-0,18	28,65	28,88	28,55	29,05	79M	10.152
19/01/2021	-0,76%	-0,22	28,83	29,26	28,74	29,41	121M	15.196
18/01/2021	-1,02%	-0,30	29,05	29,50	28,83	29,79	81M	9.549
15/01/2021	-2,10%	-0,63	29,35	29,79	29,35	30,00	94M	14.642
14/01/2021	1,35%	0,40	29,98	29,89	29,68	30,45	110M	13.437
13/01/2021	0,48%	0,14	29,58	29,44	29,22	29,86	109M	11.879
12/01/2021	0,65%	0,19	29,44	29,30	29,18	29,63	172M	17.967
11/01/2021	-2,08%	-0,62	29,25	29,68	28,91	29,93	129M	18.856
08/01/2021	3,11%	0,90	29,87	29,20	29,08	30,00	153M	22.781
07/01/2021	2,11%	0,60	28,97	28,48	28,08	29,10	174M	24.628
06/01/2021	-1,63%	-0,47	28,37	28,81	28,30	28,84	123M	21.925
05/01/2021	-1,87%	-0,55	28,84	29,25	28,47	29,26	129M	19.246
04/01/2021	-0,81%	-0,24	29,39	29,63	28,90	29,81	113M	22.782
30/12/2020	-1,43%	-0,43	29,63	30,20	29,63	30,22	90M	11.288
29/12/2020	1,11%	0,33	30,06	29,89	29,86	30,44	81M	15.584
28/12/2020	2,06%	0,60	29,73	29,29	29,21	29,95	65M	10.360
23/12/2020	-0,10%	-0,03	29,13	29,24	28,98	29,37	61M	9.881
22/12/2020	0,66%	0,19	29,16	29,03	28,77	29,27	58M	10.599
21/12/2020	-2,13%	-0,63	28,97	29,00	28,80	29,44	106M	15.230
18/12/2020	-2,18%	-0,66	29,60	30,30	29,37	30,49	147M	17.519
17/12/2020	0,00%	0,00	30,26	30,43	30,23	30,76	93M	13.679
16/12/2020	1,10%	0,33	30,26	29,98	29,76	30,64	160M	27.766
15/12/2020	0,27%	0,08	29,93	29,99	29,78	30,18	88M	12.784
14/12/2020	-0,33%	-0,10	29,85	30,01	29,73	30,34	99M	14.900
11/12/2020	1,63%	0,48	29,95	29,31	29,22	30,12	148M	24.603
10/12/2020	3,11%	0,89	29,47	28,61	28,45	29,49	119M	17.156
09/12/2020	-0,24%	-0,07	28,58	28,40	28,26	28,74	93M	19.797
08/12/2020	-1,10%	-0,32	28,65	28,98	28,32	29,07	90M	14.758
07/12/2020	0,84%	0,24	28,97	28,70	28,69	29,46	131M	20.927
04/12/2020	-0,03%	-0,01	28,73	28,90	28,66	29,09	87M	14.700
03/12/2020	0,70%	0,20	28,74	28,64	28,50	29,16	112M	20.629
02/12/2020	0,56%	0,16	28,54	28,41	28,41	28,99	101M	14.857
01/12/2020	-0,63%	-0,18	28,38	29,00	28,38	29,14	146M	23.763
30/11/2020	-3,58%	-1,06	28,56	29,54	28,56	29,59	390M	38.628
27/11/2020	0,68%	0,20	29,62	29,48	29,44	29,80	99M	17.688
26/11/2020	0,27%	0,08	29,42	29,28	29,05	29,43	62M	8.524
25/11/2020	-0,14%	-0,04	29,34	29,30	29,01	29,60	167M	25.110
24/11/2020	0,89%	0,26	29,38	29,31	29,10	29,51	263M	33.339
23/11/2020	2,54%	0,72	29,12	28,50	28,46	29,29	245M	29.904
20/11/2020	1,18%	0,33	28,40	28,20	28,07	28,58	137M	16.976
19/11/2020	-0,78%	-0,22	28,07	28,31	27,98	28,45	125M	21.335
18/11/2020	-1,60%	-0,46	28,29	28,75	28,19	29,05	365M	28.403
17/11/2020	2,68%	0,75	28,75	27,98	27,93	28,80	203M	34.282
16/11/2020	3,17%	0,86	28,00	27,28	27,26	28,00	153M	27.679
13/11/2020	2,42%	0,64	27,14	26,69	26,30	27,14	115M	15.734
12/11/2020	-1,74%	-0,47	26,50	26,97	26,24	27,06	156M	24.812
11/11/2020	-1,03%	-0,28	26,97	27,25	26,78	27,40	80M	16.234
10/11/2020	2,37%	0,63	27,25	26,62	26,45	27,44	145M	19.791
09/11/2020	1,80%	0,47	26,62	26,79	26,30	27,20	123M	25.345
06/11/2020	0,50%	0,13	26,15	25,92	25,81	26,44	74M	12.003
05/11/2020	2,04%	0,52	26,02	25,99	25,62	26,15	76M	17.130
04/11/2020	3,32%	0,82	25,50	24,91	24,91	25,85	139M	26.674
03/11/2020	4,22%	1,00	24,68	24,16	24,11	25,01	246M	35.376
30/10/2020	-2,47%	-0,60	23,68	24,27	23,61	24,29	144M	22.030
29/10/2020	-0,16%	-0,04	24,28	24,35	23,92	24,40	116M	21.889
28/10/2020	-3,80%	-0,96	24,32	24,99	24,27	24,99	151M	21.857
27/10/2020	-1,67%	-0,43	25,28	25,79	25,22	25,88	82M	14.609
26/10/2020	0,55%	0,14	25,71	25,55	25,50	25,90	63M	11.040
23/10/2020	-0,20%	-0,05	25,57	25,61	25,48	25,76	52M	10.179
22/10/2020	-0,04%	-0,01	25,62	25,73	25,45	25,81	94M	14.077
21/10/2020	1,99%	0,50	25,63	25,31	25,10	26,05	136M	19.965
20/10/2020	0,08%	0,02	25,13	25,28	25,09	25,50	94M	15.563
19/10/2020	2,16%	0,53	25,11	24,70	24,63	25,40	107M	17.108
16/10/2020	-0,85%	-0,21	24,58	24,79	24,58	25,02	102M	20.746
15/10/2020	0,24%	0,06	24,79	24,53	24,40	25,09	95M	19.069
14/10/2020	0,77%	0,19	24,73	24,62	24,55	24,89	89M	18.178
13/10/2020	1,40%	0,34	24,54	24,34	24,26	24,92	98M	17.931
09/10/2020	-1,22%	-0,30	24,20	24,50	24,20	24,72	75M	16.915
08/10/2020	2,08%	0,50	24,50	24,06	23,96	24,82	117M	19.495
07/10/2020	-1,28%	-0,31	24,00	24,43	24,00	24,45	113M	18.898
06/10/2020	-0,61%	-0,15	24,31	24,60	24,24	24,68	97M	16.848
05/10/2020	0,25%	0,06	24,46	24,65	24,15	24,72	103M	18.330
02/10/2020	-0,85%	-0,21	24,40	24,57	24,31	25,06	114M	19.001
01/10/2020	1,40%	0,34	24,61	24,35	24,17	24,71	140M	16.828
30/09/2020	-0,74%	-0,18	24,27	24,45	24,12	24,45	86M	13.492
29/09/2020	0,82%	0,20	24,45	24,41	24,02	24,60	224M	33.835
28/09/2020	-3,12%	-0,78	24,25	25,24	24,13	25,40	110M	23.352
25/09/2020	-0,95%	-0,24	25,03	25,10	24,88	25,27	87M	16.180
24/09/2020	2,27%	0,56	25,27	24,85	24,70	25,59	119M	24.908
23/09/2020	-2,22%	-0,56	24,71	25,28	24,70	25,71	144M	23.638
22/09/2020	-	-	25,27	25,21	25,11	25,54	90M	13.487

Date,Open,High,Low,Close,Volume
09-Apr-21,23.97,24.23,23.83,23.89,86182334
08-Apr-21,24.14,24.32,23.96,23.96,98174357
07-Apr-21,24.03,24.22,23.88,24.04,108934457
06-Apr-21,24.11,24.22,23.92,24.06,319273045
05-Apr-21,24.16,24.35,23.95,24.07,106534123
01-Apr-21,24.51,24.59,23.91,23.92,141588730
31-Mar-21,24.90,24.90,24.13,24.25,245970780
30-Mar-21,24.05,24.96,23.96,24.78,132949278
29-Mar-21,23.94,24.25,23.83,24.07,84187494
26-Mar-21,23.90,24.22,23.72,23.96,126496223
25-Mar-21,23.82,24.11,23.64,23.85,102645437
24-Mar-21,24.36,24.48,23.74,23.74,113336582
23-Mar-21,24.34,24.64,24.24,24.28,84360810
22-Mar-21,24.53,24.65,24.32,24.42,102724955
19-Mar-21,24.35,24.82,24.14,24.50,256335445
18-Mar-21,24.58,24.97,24.27,24.30,230293735
17-Mar-21,23.88,24.40,23.52,24.21,140431309
16-Mar-21,24.17,24.21,23.78,23.92,146064821
15-Mar-21,23.95,24.31,23.95,24.09,90923745
12-Mar-21,24.27,24.37,23.91,23.95,273652133
11-Mar-21,24.40,24.73,24.09,24.37,132695278
10-Mar-21,23.80,24.33,23.68,24.15,394643227
09-Mar-21,24.29,24.34,23.66,23.66,292691451
08-Mar-21,24.80,24.99,24.22,24.38,339931706
05-Mar-21,24.55,25.40,24.40,25.15,408202921
04-Mar-21,24.85,25.45,24.38,24.50,406157020
03-Mar-21,24.72,24.86,23.88,24.62,322052564
02-Mar-21,24.60,25.02,23.97,24.79,184361232
01-Mar-21,25.68,25.70,24.72,24.80,130154014
26-Feb-21,26.03,26.18,25.43,25.43,146478245
25-Feb-21,26.54,26.69,25.78,25.92,105378381
24-Feb-21,26.92,27.11,26.41,26.54,143998640
23-Feb-21,26.61,26.98,26.26,26.83,184143510
22-Feb-21,27.14,27.16,26.40,26.58,218008308
19-Feb-21,27.65,27.88,27.52,27.67,158090129
18-Feb-21,27.80,27.86,27.57,27.66,148637241
17-Feb-21,28.01,28.04,27.65,27.94,116025140
12-Feb-21,27.96,28.05,27.74,28.01,79304626
11-Feb-21,28.81,28.94,28.51,28.64,95392996
10-Feb-21,28.58,28.87,28.44,28.72,119588028
09-Feb-21,28.10,28.77,27.90,28.58,225991068
08-Feb-21,28.96,29.00,27.95,28.09,193726709
05-Feb-21,28.40,28.58,28.10,28.52,105643024
04-Feb-21,28.35,28.65,28.24,28.28,64000296
03-Feb-21,28.46,28.74,28.30,28.35,95281913
02-Feb-21,28.25,28.66,28.13,28.29,108100421
01-Feb-21,28.00,28.40,27.43,28.05,173062208
29-Jan-21,28.15,28.20,27.66,27.66,150258677
28-Jan-21,27.98,28.42,27.80,28.23,159567130
27-Jan-21,28.42,28.50,27.88,28.00,167066373
26-Jan-21,28.42,28.95,28.28,28.45,174113554
22-Jan-21,28.50,28.68,28.21,28.42,107660157
21-Jan-21,28.66,28.89,28.33,28.79,162952431
20-Jan-21,28.88,29.05,28.55,28.65,79177798
19-Jan-21,29.26,29.41,28.74,28.83,120565933
18-Jan-21,29.50,29.79,28.83,29.05,80903165
15-Jan-21,29.79,30.00,29.35,29.35,93741593
14-Jan-21,29.89,30.45,29.68,29.98,110257729
13-Jan-21,29.44,29.86,29.22,29.58,109260686
12-Jan-21,29.30,29.63,29.18,29.44,172196175
11-Jan-21,29.68,29.93,28.91,29.25,128970268
08-Jan-21,29.20,30.00,29.08,29.87,153107849
07-Jan-21,28.48,29.10,28.08,28.97,174354671
06-Jan-21,28.81,28.84,28.30,28.37,123143141
05-Jan-21,29.25,29.26,28.47,28.84,128884853
04-Jan-21,29.63,29.81,28.90,29.39,112896568
30-Dec-20,30.20,30.22,29.63,29.63,89804438
29-Dec-20,29.89,30.44,29.86,30.06,81490034
28-Dec-20,29.29,29.95,29.21,29.73,65426957
23-Dec-20,29.24,29.37,28.98,29.13,60845432
22-Dec-20,29.03,29.27,28.77,29.16,58284031
21-Dec-20,29.00,29.44,28.80,28.97,106121340
18-Dec-20,30.30,30.49,29.37,29.60,146617797
17-Dec-20,30.43,30.76,30.23,30.26,92915680
16-Dec-20,29.98,30.64,29.76,30.26,160350445
15-Dec-20,29.99,30.18,29.78,29.93,87752119
14-Dec-20,30.01,30.34,29.73,29.85,98828374
11-Dec-20,29.31,30.12,29.22,29.95,148064894
10-Dec-20,28.61,29.49,28.45,29.47,119479131
09-Dec-20,28.40,28.74,28.26,28.58,93338405
08-Dec-20,28.98,29.07,28.32,28.65,89656200
07-Dec-20,28.70,29.46,28.69,28.97,131078832
04-Dec-20,28.90,29.09,28.66,28.73,87342795
03-Dec-20,28.64,29.16,28.50,28.74,112294240
02-Dec-20,28.41,28.99,28.41,28.54,100922495
01-Dec-20,29.00,29.14,28.38,28.38,146362022
30-Nov-20,29.54,29.59,28.56,28.56,389977146
27-Nov-20,29.48,29.80,29.44,29.62,99474824
26-Nov-20,29.28,29.43,29.05,29.42,62150879
25-Nov-20,29.30,29.60,29.01,29.34,167432830
24-Nov-20,29.31,29.51,29.10,29.38,262728061
23-Nov-20,28.50,29.29,28.46,29.12,244937535
20-Nov-20,28.20,28.58,28.07,28.40,136634971
19-Nov-20,28.31,28.45,27.98,28.07,125237718
18-Nov-20,28.75,29.05,28.19,28.29,364800937
17-Nov-20,27.98,28.80,27.93,28.75,202980506
16-Nov-20,27.28,28.00,27.26,28.00,152804982
13-Nov-20,26.69,27.14,26.30,27.14,115317979
12-Nov-20,26.97,27.06,26.24,26.50,156448454
11-Nov-20,27.25,27.40,26.78,26.97,79776986
10-Nov-20,26.62,27.44,26.45,27.25,144523370
09-Nov-20,26.79,27.20,26.30,26.62,123218866
06-Nov-20,25.92,26.44,25.81,26.15,73761246
05-Nov-20,25.99,26.15,25.62,26.02,75612354
04-Nov-20,24.91,25.85,24.91,25.50,138677217
03-Nov-20,24.16,25.01,24.11,24.68,246480080
30-Oct-20,24.27,24.29,23.61,23.68,144289198
29-Oct-20,24.35,24.40,23.92,24.28,115863520
28-Oct-20,24.99,24.99,24.27,24.32,150502629
27-Oct-20,25.79,25.88,25.22,25.28,81624930
26-Oct-20,25.55,25.90,25.50,25.71,62959697
23-Oct-20,25.61,25.76,25.48,25.57,52318656
22-Oct-20,25.73,25.81,25.45,25.62,94170910
21-Oct-20,25.31,26.05,25.10,25.63,135869264
20-Oct-20,25.28,25.50,25.09,25.13,93874109
19-Oct-20,24.70,25.40,24.63,25.11,107086893
16-Oct-20,24.79,25.02,24.58,24.58,102425182
15-Oct-20,24.53,25.09,24.40,24.79,95065088
14-Oct-20,24.62,24.89,24.55,24.73,88699098
13-Oct-20,24.34,24.92,24.26,24.54,97913795
09-Oct-20,24.50,24.72,24.20,24.20,75480069
08-Oct-20,24.06,24.82,23.96,24.50,116888753
07-Oct-20,24.43,24.45,24.00,24.00,112570879
06-Oct-20,24.60,24.68,24.24,24.31,96969408
05-Oct-20,24.65,24.72,24.15,24.46,102938717
02-Oct-20,24.57,25.06,24.31,24.40,114176296
01-Oct-20,24.35,24.71,24.17,24.61,139710738
30-Sep-20,24.45,24.45,24.12,24.27,86472538
29-Sep-20,24.41,24.60,24.02,24.45,224098442
28-Sep-20,25.24,25.40,24.13,24.25,110257857
25-Sep-20,25.10,25.27,24.88,25.03,86764985
24-Sep-20,24.85,25.59,24.70,25.27,119326873
23-Sep-20,25.28,25.71,24.70,24.71,143924138
22-Sep-20,25.21,25.54,25.11,25.27,90351249

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSE3

cotações, gráficos e mais...