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
04/07/2022	-2,50%	-0,65	25,40	26,06	25,27	26,14	87M	10.985
01/07/2022	0,35%	0,09	26,05	25,99	25,52	26,22	125M	16.813
30/06/2022	1,88%	0,48	25,96	25,20	25,11	26,09	252M	27.870
29/06/2022	0,12%	0,03	25,48	25,51	25,44	26,10	144M	17.141
28/06/2022	2,13%	0,53	25,45	25,41	25,14	25,77	124M	13.503
27/06/2022	0,69%	0,17	24,92	24,69	24,59	25,20	84M	9.322
24/06/2022	-1,47%	-0,37	24,75	25,33	24,75	25,43	96M	9.626
23/06/2022	0,36%	0,09	25,12	24,97	24,90	25,50	109M	11.922
22/06/2022	-1,11%	-0,28	25,03	25,25	24,52	25,31	112M	12.834
21/06/2022	0,36%	0,09	25,31	25,22	24,88	25,46	198M	17.158
20/06/2022	1,41%	0,35	25,22	24,88	24,75	25,40	73M	12.654

17/06/2022	-0,16%	-0,04	24,87	24,58	24,43	24,95	157M	15.217
15/06/2022	1,59%	0,39	24,91	24,73	24,53	25,21	118M	18.373
14/06/2022	-0,08%	-0,02	24,52	24,70	24,37	24,82	110M	17.840
13/06/2022	-0,24%	-0,06	24,54	24,36	24,19	24,91	194M	25.408
10/06/2022	-2,23%	-0,56	24,60	24,94	24,53	25,05	95M	15.181
09/06/2022	-0,63%	-0,16	25,16	25,15	24,89	25,40	100M	14.527
08/06/2022	-0,39%	-0,10	25,32	25,19	25,02	25,82	116M	12.088
07/06/2022	-0,97%	-0,25	25,42	25,50	25,33	25,70	98M	14.178
06/06/2022	-0,81%	-0,21	25,67	25,89	25,62	26,19	61M	8.901
03/06/2022	-3,14%	-0,84	25,88	26,61	25,85	26,62	154M	18.516
02/06/2022	0,00%	0,00	26,72	26,90	26,21	26,90	87M	11.700
01/06/2022	-0,60%	-0,16	26,72	26,89	26,48	26,91	86M	14.839
31/05/2022	1,01%	0,27	26,88	26,66	26,42	26,94	264M	15.324
30/05/2022	2,62%	0,68	26,61	25,95	25,85	26,64	136M	16.649
27/05/2022	1,41%	0,36	25,93	25,60	25,60	26,40	127M	18.354
26/05/2022	-0,31%	-0,08	25,57	25,65	25,43	25,73	78M	12.405
25/05/2022	-0,74%	-0,19	25,65	25,65	25,45	25,81	74M	11.523
24/05/2022	1,02%	0,26	25,84	25,36	25,32	25,89	107M	16.699
23/05/2022	0,43%	0,11	25,58	25,33	25,10	25,71	127M	22.334
20/05/2022	0,28%	0,07	25,47	25,62	25,28	25,71	89M	12.784
19/05/2022	-0,04%	-0,01	25,40	25,41	25,16	25,50	55M	9.386
18/05/2022	-1,55%	-0,40	25,41	25,79	25,27	25,88	111M	15.329
17/05/2022	1,14%	0,29	25,81	25,67	25,58	25,90	95M	15.568
16/05/2022	-1,01%	-0,26	25,52	25,78	25,29	25,98	108M	13.742
13/05/2022	1,54%	0,39	25,78	25,42	25,21	25,82	78M	10.656
12/05/2022	2,42%	0,60	25,39	24,65	24,65	25,39	99M	12.881
11/05/2022	-0,76%	-0,19	24,79	24,93	24,58	25,01	91M	13.107
10/05/2022	-1,58%	-0,40	24,98	25,50	24,85	25,93	130M	16.142
09/05/2022	1,40%	0,35	25,38	24,84	24,50	25,41	108M	16.998
06/05/2022	0,00%	0,00	25,03	24,95	24,63	25,05	85M	12.754
05/05/2022	-2,30%	-0,59	25,03	25,53	24,70	25,53	136M	19.740
04/05/2022	1,99%	0,50	25,62	25,10	24,73	25,62	131M	14.230
03/05/2022	0,68%	0,17	25,12	24,76	24,71	25,12	109M	14.872
02/05/2022	-1,89%	-0,48	24,95	25,21	24,46	25,51	164M	21.456
29/04/2022	-1,78%	-0,46	25,43	26,00	25,13	26,02	188M	20.040
28/04/2022	-0,73%	-0,19	25,89	26,01	25,45	26,10	113M	14.300
27/04/2022	0,04%	0,01	26,08	26,25	25,77	26,30	80M	11.287
26/04/2022	-1,14%	-0,30	26,07	26,20	25,82	26,44	171M	22.903
25/04/2022	-0,08%	-0,02	26,37	26,11	25,77	26,49	153M	17.933
22/04/2022	-1,38%	-0,37	26,39	26,74	26,17	26,99	259M	24.303
20/04/2022	2,84%	0,74	26,76	26,00	25,99	26,84	218M	22.190
19/04/2022	-2,84%	-0,76	26,02	26,77	25,96	26,95	193M	25.358
18/04/2022	2,37%	0,62	26,78	26,08	26,08	26,78	171M	19.303
14/04/2022	0,85%	0,22	26,16	25,90	25,76	26,30	99M	16.072
13/04/2022	0,89%	0,23	25,94	25,78	25,57	26,07	161M	24.023
12/04/2022	-0,85%	-0,22	25,71	26,03	25,63	26,67	135M	17.654
11/04/2022	-1,03%	-0,27	25,93	26,24	25,90	26,45	79M	13.076
08/04/2022	0,77%	0,20	26,20	26,09	25,90	26,36	187M	19.008
07/04/2022	0,93%	0,24	26,00	25,80	25,63	26,46	251M	22.660
06/04/2022	0,94%	0,24	25,76	25,52	25,27	25,98	149M	21.046
05/04/2022	-1,09%	-0,28	25,52	25,77	25,43	25,92	102M	16.415
04/04/2022	-0,42%	-0,11	25,80	25,89	25,68	26,00	74M	10.080
01/04/2022	1,37%	0,35	25,91	25,68	25,33	25,97	248M	30.722
31/03/2022	2,65%	0,66	25,56	24,87	24,87	25,69	244M	22.560
30/03/2022	0,40%	0,10	24,90	24,87	24,70	24,95	65M	8.399
29/03/2022	0,85%	0,21	24,80	24,64	24,61	24,89	84M	11.820
28/03/2022	0,57%	0,14	24,59	24,45	24,36	24,70	89M	13.193
25/03/2022	0,20%	0,05	24,45	24,38	24,34	24,78	104M	14.936
24/03/2022	1,46%	0,35	24,40	24,00	23,90	24,40	99M	16.847
23/03/2022	-0,12%	-0,03	24,05	24,03	23,81	24,14	196M	22.000
22/03/2022	1,86%	0,44	24,08	23,72	23,72	24,21	132M	21.367
21/03/2022	1,29%	0,30	23,64	23,34	23,33	23,68	91M	12.066
18/03/2022	0,17%	0,04	23,34	23,10	23,08	23,55	330M	22.935
17/03/2022	2,19%	0,50	23,30	22,85	22,66	23,30	127M	15.528
16/03/2022	1,51%	0,34	22,80	22,51	22,45	22,83	105M	16.741
15/03/2022	-0,04%	-0,01	22,46	22,45	22,36	22,68	102M	16.894
14/03/2022	-0,13%	-0,03	22,47	22,59	22,29	22,81	54M	9.609
11/03/2022	-0,31%	-0,07	22,50	22,70	22,36	22,74	51M	10.320
10/03/2022	0,80%	0,18	22,57	22,20	22,08	22,67	86M	13.691
09/03/2022	2,33%	0,51	22,39	21,88	21,84	22,50	150M	30.995
08/03/2022	-1,00%	-0,22	21,88	22,10	21,78	22,20	106M	17.211
07/03/2022	-1,95%	-0,44	22,10	22,12	22,00	22,45	118M	16.795
04/03/2022	-2,30%	-0,53	22,54	23,07	22,32	23,17	132M	18.255
03/03/2022	-0,09%	-0,02	23,07	23,07	22,70	23,22	105M	13.663
02/03/2022	0,22%	0,05	23,09	22,30	21,86	23,19	121M	21.868
25/02/2022	0,61%	0,14	23,04	22,76	22,67	23,06	169M	19.533
24/02/2022	-0,48%	-0,11	22,90	22,54	22,05	23,12	119M	16.956
23/02/2022	-0,65%	-0,15	23,01	23,13	23,01	23,48	130M	20.030
22/02/2022	0,17%	0,04	23,16	23,17	23,11	23,43	98M	14.649
21/02/2022	-0,26%	-0,06	23,12	23,14	23,05	23,43	68M	11.854
18/02/2022	0,04%	0,01	23,18	23,26	23,15	23,35	71M	9.720
17/02/2022	0,39%	0,09	23,17	23,01	22,84	23,29	106M	12.849
16/02/2022	-0,26%	-0,06	23,08	23,10	22,63	23,19	126M	22.651
15/02/2022	-0,98%	-0,23	23,14	23,50	23,10	23,66	120M	15.381
14/02/2022	2,68%	0,61	23,37	22,78	22,71	23,44	202M	26.458
11/02/2022	-6,57%	-1,60	22,76	23,00	22,47	23,14	334M	37.292
10/02/2022	0,37%	0,09	24,36	24,37	23,99	24,57	287M	26.697
09/02/2022	0,71%	0,17	24,27	24,10	24,05	24,48	217M	20.153
08/02/2022	-0,17%	-0,04	24,10	24,20	23,92	24,69	161M	18.750
07/02/2022	5,74%	1,31	24,14	23,29	23,20	24,23	255M	30.574
04/02/2022	-0,44%	-0,10	22,83	22,93	22,53	22,94	57M	9.621
03/02/2022	0,57%	0,13	22,93	22,80	22,58	23,07	78M	16.259
02/02/2022	-1,26%	-0,29	22,80	23,05	22,80	23,19	96M	12.031
01/02/2022	-0,22%	-0,05	23,09	23,10	22,91	23,43	106M	17.563
31/01/2022	2,03%	0,46	23,14	22,64	22,59	23,25	144M	17.823
28/01/2022	1,30%	0,29	22,68	22,18	22,14	22,76	134M	20.088
27/01/2022	5,91%	1,25	22,39	21,12	21,12	22,66	191M	21.933
26/01/2022	0,05%	0,01	21,14	21,13	21,02	21,37	198M	20.200
25/01/2022	0,96%	0,20	21,13	20,85	20,60	21,21	99M	13.515
24/01/2022	1,50%	0,31	20,93	20,74	20,38	21,11	138M	21.761
21/01/2022	0,34%	0,07	20,62	20,46	20,27	20,74	63M	13.297
20/01/2022	-0,63%	-0,13	20,55	20,70	20,32	20,76	112M	14.618
19/01/2022	1,82%	0,37	20,68	20,48	20,25	20,75	141M	24.202
18/01/2022	3,25%	0,64	20,31	19,67	19,41	20,34	178M	29.160
17/01/2022	1,13%	0,22	19,67	19,45	19,30	19,94	82M	15.716
14/01/2022	1,41%	0,27	19,45	19,20	19,15	19,45	64M	11.293
13/01/2022	0,16%	0,03	19,18	19,15	19,06	19,41	101M	17.479
12/01/2022	-0,93%	-0,18	19,15	19,34	19,02	19,47	177M	21.632
11/01/2022	0,10%	0,02	19,33	19,40	19,18	19,45	66M	14.334
10/01/2022	-2,47%	-0,49	19,31	19,76	19,01	19,76	137M	25.551
07/01/2022	-3,13%	-0,64	19,80	20,45	19,78	20,45	147M	19.450
06/01/2022	0,69%	0,14	20,44	20,30	20,20	20,65	84M	15.486
05/01/2022	-1,22%	-0,25	20,30	20,53	20,25	20,75	82M	15.807
04/01/2022	-0,24%	-0,05	20,55	20,61	20,50	20,79	55M	11.923
03/01/2022	-0,72%	-0,15	20,60	20,92	20,50	21,12	62M	17.496
30/12/2021	0,39%	0,08	20,75	20,70	20,58	21,05	149M	11.043
29/12/2021	-0,58%	-0,12	20,67	20,79	20,48	20,84	31M	6.753
28/12/2021	0,19%	0,04	20,79	20,75	20,59	20,90	55M	11.815
27/12/2021	0,63%	0,13	20,75	20,60	20,57	20,85	44M	8.025
23/12/2021	0,54%	0,11	20,62	20,58	20,47	20,93	53M	9.990
22/12/2021	-0,05%	-0,01	20,51	20,56	20,30	20,65	46M	7.362
21/12/2021	0,69%	0,14	20,52	20,40	20,10	20,55	83M	15.241
20/12/2021	-	-	20,38	20,52	20,16	20,52	62M	11.183

Date,Open,High,Low,Close,Volume
04-Jul-22,26.06,26.14,25.27,25.40,86606872
01-Jul-22,25.99,26.22,25.52,26.05,125396356
30-Jun-22,25.20,26.09,25.11,25.96,252027921
29-Jun-22,25.51,26.10,25.44,25.48,144434439
28-Jun-22,25.41,25.77,25.14,25.45,124311543
27-Jun-22,24.69,25.20,24.59,24.92,84469316
24-Jun-22,25.33,25.43,24.75,24.75,96428527
23-Jun-22,24.97,25.50,24.90,25.12,108921352
22-Jun-22,25.25,25.31,24.52,25.03,111732383
21-Jun-22,25.22,25.46,24.88,25.31,197836641
20-Jun-22,24.88,25.40,24.75,25.22,73173608
17-Jun-22,24.58,24.95,24.43,24.87,157125581
15-Jun-22,24.73,25.21,24.53,24.91,118448683
14-Jun-22,24.70,24.82,24.37,24.52,110207127
13-Jun-22,24.36,24.91,24.19,24.54,194070956
10-Jun-22,24.94,25.05,24.53,24.60,94894542
09-Jun-22,25.15,25.40,24.89,25.16,100492752
08-Jun-22,25.19,25.82,25.02,25.32,116285045
07-Jun-22,25.50,25.70,25.33,25.42,97526111
06-Jun-22,25.89,26.19,25.62,25.67,61404887
03-Jun-22,26.61,26.62,25.85,25.88,154257323
02-Jun-22,26.90,26.90,26.21,26.72,86538118
01-Jun-22,26.89,26.91,26.48,26.72,86430502
31-May-22,26.66,26.94,26.42,26.88,263777518
30-May-22,25.95,26.64,25.85,26.61,135719621
27-May-22,25.60,26.40,25.60,25.93,127411134
26-May-22,25.65,25.73,25.43,25.57,77775993
25-May-22,25.65,25.81,25.45,25.65,74267610
24-May-22,25.36,25.89,25.32,25.84,107249885
23-May-22,25.33,25.71,25.10,25.58,126567180
20-May-22,25.62,25.71,25.28,25.47,88605695
19-May-22,25.41,25.50,25.16,25.40,55247490
18-May-22,25.79,25.88,25.27,25.41,111365341
17-May-22,25.67,25.90,25.58,25.81,95425366
16-May-22,25.78,25.98,25.29,25.52,107884528
13-May-22,25.42,25.82,25.21,25.78,77528628
12-May-22,24.65,25.39,24.65,25.39,99085636
11-May-22,24.93,25.01,24.58,24.79,91181161
10-May-22,25.50,25.93,24.85,24.98,129597168
09-May-22,24.84,25.41,24.50,25.38,108196979
06-May-22,24.95,25.05,24.63,25.03,84678896
05-May-22,25.53,25.53,24.70,25.03,135630140
04-May-22,25.10,25.62,24.73,25.62,131427791
03-May-22,24.76,25.12,24.71,25.12,109118801
02-May-22,25.21,25.51,24.46,24.95,163590572
29-Apr-22,26.00,26.02,25.13,25.43,188382771
28-Apr-22,26.01,26.10,25.45,25.89,112795980
27-Apr-22,26.25,26.30,25.77,26.08,79748606
26-Apr-22,26.20,26.44,25.82,26.07,170601035
25-Apr-22,26.11,26.49,25.77,26.37,153236773
22-Apr-22,26.74,26.99,26.17,26.39,258691893
20-Apr-22,26.00,26.84,25.99,26.76,218370755
19-Apr-22,26.77,26.95,25.96,26.02,192632240
18-Apr-22,26.08,26.78,26.08,26.78,171205673
14-Apr-22,25.90,26.30,25.76,26.16,99449691
13-Apr-22,25.78,26.07,25.57,25.94,160566577
12-Apr-22,26.03,26.67,25.63,25.71,134576419
11-Apr-22,26.24,26.45,25.90,25.93,78654262
08-Apr-22,26.09,26.36,25.90,26.20,186579249
07-Apr-22,25.80,26.46,25.63,26.00,251087866
06-Apr-22,25.52,25.98,25.27,25.76,148675271
05-Apr-22,25.77,25.92,25.43,25.52,101604718
04-Apr-22,25.89,26.00,25.68,25.80,74058884
01-Apr-22,25.68,25.97,25.33,25.91,248170310
31-Mar-22,24.87,25.69,24.87,25.56,243503728
30-Mar-22,24.87,24.95,24.70,24.90,65463043
29-Mar-22,24.64,24.89,24.61,24.80,83998748
28-Mar-22,24.45,24.70,24.36,24.59,88765931
25-Mar-22,24.38,24.78,24.34,24.45,104164502
24-Mar-22,24.00,24.40,23.90,24.40,99163641
23-Mar-22,24.03,24.14,23.81,24.05,196055313
22-Mar-22,23.72,24.21,23.72,24.08,132029016
21-Mar-22,23.34,23.68,23.33,23.64,90589887
18-Mar-22,23.10,23.55,23.08,23.34,329946765
17-Mar-22,22.85,23.30,22.66,23.30,127267514
16-Mar-22,22.51,22.83,22.45,22.80,105332354
15-Mar-22,22.45,22.68,22.36,22.46,102068827
14-Mar-22,22.59,22.81,22.29,22.47,53753963
11-Mar-22,22.70,22.74,22.36,22.50,51153690
10-Mar-22,22.20,22.67,22.08,22.57,86074941
09-Mar-22,21.88,22.50,21.84,22.39,149922949
08-Mar-22,22.10,22.20,21.78,21.88,105715197
07-Mar-22,22.12,22.45,22.00,22.10,117690835
04-Mar-22,23.07,23.17,22.32,22.54,131954401
03-Mar-22,23.07,23.22,22.70,23.07,105464868
02-Mar-22,22.30,23.19,21.86,23.09,121133887
25-Feb-22,22.76,23.06,22.67,23.04,169033520
24-Feb-22,22.54,23.12,22.05,22.90,118782409
23-Feb-22,23.13,23.48,23.01,23.01,129757704
22-Feb-22,23.17,23.43,23.11,23.16,98095160
21-Feb-22,23.14,23.43,23.05,23.12,67671156
18-Feb-22,23.26,23.35,23.15,23.18,70827602
17-Feb-22,23.01,23.29,22.84,23.17,106067583
16-Feb-22,23.10,23.19,22.63,23.08,125529450
15-Feb-22,23.50,23.66,23.10,23.14,120453316
14-Feb-22,22.78,23.44,22.71,23.37,202073767
11-Feb-22,23.00,23.14,22.47,22.76,334021458
10-Feb-22,24.37,24.57,23.99,24.36,287021619
09-Feb-22,24.10,24.48,24.05,24.27,216839340
08-Feb-22,24.20,24.69,23.92,24.10,160556530
07-Feb-22,23.29,24.23,23.20,24.14,254559650
04-Feb-22,22.93,22.94,22.53,22.83,56954005
03-Feb-22,22.80,23.07,22.58,22.93,77576884
02-Feb-22,23.05,23.19,22.80,22.80,96081988
01-Feb-22,23.10,23.43,22.91,23.09,105623375
31-Jan-22,22.64,23.25,22.59,23.14,144332034
28-Jan-22,22.18,22.76,22.14,22.68,133777537
27-Jan-22,21.12,22.66,21.12,22.39,190889510
26-Jan-22,21.13,21.37,21.02,21.14,197777419
25-Jan-22,20.85,21.21,20.60,21.13,98640037
24-Jan-22,20.74,21.11,20.38,20.93,137694695
21-Jan-22,20.46,20.74,20.27,20.62,62759574
20-Jan-22,20.70,20.76,20.32,20.55,112111075
19-Jan-22,20.48,20.75,20.25,20.68,140969244
18-Jan-22,19.67,20.34,19.41,20.31,177865713
17-Jan-22,19.45,19.94,19.30,19.67,81982856
14-Jan-22,19.20,19.45,19.15,19.45,64367205
13-Jan-22,19.15,19.41,19.06,19.18,101142754
12-Jan-22,19.34,19.47,19.02,19.15,176741129
11-Jan-22,19.40,19.45,19.18,19.33,65700460
10-Jan-22,19.76,19.76,19.01,19.31,136844061
07-Jan-22,20.45,20.45,19.78,19.80,146888801
06-Jan-22,20.30,20.65,20.20,20.44,84480370
05-Jan-22,20.53,20.75,20.25,20.30,81707626
04-Jan-22,20.61,20.79,20.50,20.55,54525160
03-Jan-22,20.92,21.12,20.50,20.60,62207628
30-Dec-21,20.70,21.05,20.58,20.75,148800460
29-Dec-21,20.79,20.84,20.48,20.67,31358255
28-Dec-21,20.75,20.90,20.59,20.79,54608573
27-Dec-21,20.60,20.85,20.57,20.75,44301383
23-Dec-21,20.58,20.93,20.47,20.62,53138161
22-Dec-21,20.56,20.65,20.30,20.51,45781084
21-Dec-21,20.40,20.55,20.10,20.52,82946558
20-Dec-21,20.52,20.52,20.16,20.38,61658037

*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: BBSE3