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
20/06/2025	-0,96%	-0,34	35,19	35,61	35,05	35,63	174M	11.154
18/06/2025	0,03%	0,01	35,53	35,52	35,07	35,65	266M	11.860
17/06/2025	-0,84%	-0,30	35,52	35,92	35,17	36,03	406M	15.292
16/06/2025	0,87%	0,31	35,82	35,86	35,55	36,08	142M	12.967
13/06/2025	0,62%	0,22	35,51	35,29	35,20	35,58	173M	14.089
12/06/2025	0,46%	0,16	35,29	35,13	34,94	35,39	227M	16.247
11/06/2025	-1,04%	-0,37	35,13	35,65	35,03	35,68	234M	24.649

10/06/2025	-2,15%	-0,78	35,50	36,65	35,50	36,76	253M	19.188
09/06/2025	-0,44%	-0,16	36,28	36,43	35,97	36,67	146M	13.014
06/06/2025	0,39%	0,14	36,44	36,27	36,06	36,56	159M	14.227
05/06/2025	0,83%	0,30	36,30	36,12	35,78	36,53	304M	20.312
04/06/2025	-1,77%	-0,65	36,00	36,66	35,91	36,75	198M	21.237
03/06/2025	-0,92%	-0,34	36,65	37,00	36,58	37,12	195M	18.652
02/06/2025	-1,39%	-0,52	36,99	37,68	36,75	37,80	159M	17.165
30/05/2025	-1,11%	-0,42	37,51	38,01	37,51	38,11	255M	15.782
29/05/2025	-0,60%	-0,23	37,93	38,10	37,93	38,35	146M	13.983
28/05/2025	-0,44%	-0,17	38,16	38,59	37,91	38,60	141M	13.156
27/05/2025	0,97%	0,37	38,33	38,02	38,02	38,67	237M	24.631
26/05/2025	-0,37%	-0,14	37,96	38,16	37,78	38,24	65M	6.690
23/05/2025	0,90%	0,34	38,10	37,69	37,31	38,10	216M	11.941
22/05/2025	-0,92%	-0,35	37,76	38,12	37,60	38,34	170M	16.092
21/05/2025	-0,73%	-0,28	38,11	38,39	37,81	38,41	216M	15.029
20/05/2025	0,42%	0,16	38,39	38,24	37,91	38,39	140M	13.497
19/05/2025	1,16%	0,44	38,23	37,81	37,70	38,39	158M	11.230
16/05/2025	-1,87%	-0,72	37,79	38,40	37,58	38,40	227M	16.359
15/05/2025	0,00%	0,00	38,51	38,52	38,21	38,78	116M	11.012
14/05/2025	0,55%	0,21	38,51	38,57	37,92	38,65	281M	20.998
13/05/2025	0,98%	0,37	38,30	38,15	37,79	38,30	221M	17.981
12/05/2025	-1,04%	-0,40	37,93	38,60	37,83	38,69	175M	14.539
09/05/2025	0,37%	0,14	38,33	38,55	38,14	38,56	161M	14.780
08/05/2025	-2,60%	-1,02	38,19	39,60	38,19	39,66	397M	28.629
07/05/2025	1,00%	0,39	39,21	39,01	39,01	39,82	231M	19.363
06/05/2025	-7,44%	-3,12	38,82	40,57	38,82	40,57	801M	48.597
05/05/2025	-0,50%	-0,21	41,94	42,36	41,57	42,56	246M	13.652
02/05/2025	-1,45%	-0,62	42,15	42,54	41,98	42,60	114M	9.293
30/04/2025	2,25%	0,94	42,77	41,94	41,84	42,77	216M	20.006
29/04/2025	-1,39%	-0,59	41,83	42,47	41,77	42,58	159M	13.045
28/04/2025	0,88%	0,37	42,42	42,13	41,83	42,58	139M	13.675
25/04/2025	1,03%	0,43	42,05	41,83	41,52	42,06	150M	16.845
24/04/2025	1,07%	0,44	41,62	41,25	41,13	41,91	162M	13.830
23/04/2025	0,68%	0,28	41,18	40,95	40,85	41,54	137M	14.051
22/04/2025	0,39%	0,16	40,90	40,96	40,57	41,21	155M	11.528
17/04/2025	0,72%	0,29	40,74	40,35	40,24	40,77	85M	8.736
16/04/2025	-0,39%	-0,16	40,45	40,60	40,18	40,60	155M	16.754
15/04/2025	0,79%	0,32	40,61	40,12	40,07	40,81	130M	11.619
14/04/2025	0,78%	0,31	40,29	40,19	39,92	40,44	124M	10.798
11/04/2025	0,81%	0,32	39,98	39,84	39,30	40,11	126M	10.740
10/04/2025	-2,77%	-1,13	39,66	40,52	38,98	41,00	518M	22.942
09/04/2025	0,84%	0,34	40,79	40,45	40,15	41,34	444M	28.977
08/04/2025	0,95%	0,38	40,45	40,07	40,07	40,81	211M	20.585
07/04/2025	-0,45%	-0,18	40,07	39,85	39,68	40,59	150M	16.016
04/04/2025	-2,28%	-0,94	40,25	40,83	40,17	40,92	142M	12.474
03/04/2025	1,78%	0,72	41,19	40,39	40,39	41,54	198M	21.767
02/04/2025	-1,77%	-0,73	40,47	40,72	40,33	41,30	204M	15.436
01/04/2025	2,23%	0,90	41,20	40,30	40,25	41,30	204M	16.208
31/03/2025	0,10%	0,04	40,30	40,19	39,99	40,48	261M	11.006
28/03/2025	-0,30%	-0,12	40,26	40,42	40,07	40,52	111M	7.353
27/03/2025	0,62%	0,25	40,38	40,25	40,05	40,55	127M	11.055
26/03/2025	0,65%	0,26	40,13	40,01	39,66	40,20	119M	11.802
25/03/2025	-0,37%	-0,15	39,87	39,64	39,63	40,40	150M	14.551
24/03/2025	-0,72%	-0,29	40,02	40,12	39,76	40,27	150M	14.552
21/03/2025	-0,49%	-0,20	40,31	40,57	40,08	40,70	282M	15.488
20/03/2025	0,70%	0,28	40,51	40,36	40,02	40,55	243M	15.258
19/03/2025	-0,37%	-0,15	40,23	40,37	40,11	40,49	184M	23.205
18/03/2025	0,95%	0,38	40,38	40,00	39,84	40,55	118M	10.607
17/03/2025	0,48%	0,19	40,00	39,74	39,60	40,06	196M	13.803
14/03/2025	1,66%	0,65	39,81	39,16	39,06	40,00	165M	10.262
13/03/2025	1,53%	0,59	39,16	38,70	38,38	39,18	142M	9.025
12/03/2025	-0,03%	-0,01	38,57	38,80	38,28	38,90	142M	13.221
11/03/2025	-0,92%	-0,36	38,58	39,09	38,55	39,09	207M	15.504
10/03/2025	-0,21%	-0,08	38,94	38,95	38,19	39,04	162M	13.106
07/03/2025	-0,08%	-0,03	39,02	39,00	38,82	39,28	207M	18.840
06/03/2025	0,90%	0,35	39,05	38,70	38,43	39,18	271M	21.865
05/03/2025	2,27%	0,86	38,70	37,84	37,81	38,91	214M	16.357
28/02/2025	-1,59%	-0,61	37,84	38,45	37,71	38,50	234M	18.837
27/02/2025	2,45%	0,92	38,45	37,60	37,48	38,59	246M	20.808
26/02/2025	0,24%	0,09	37,53	37,51	37,47	37,73	132M	15.140
25/02/2025	-0,13%	-0,05	37,44	37,49	37,28	37,62	151M	14.717
24/02/2025	1,24%	0,46	37,49	37,30	37,15	37,60	271M	14.172
21/02/2025	-7,10%	-2,83	37,03	37,14	36,62	37,49	325M	17.943
20/02/2025	0,30%	0,12	39,86	39,75	39,54	40,00	339M	20.434
19/02/2025	0,10%	0,04	39,74	39,54	39,42	40,23	501M	23.156
18/02/2025	4,47%	1,70	39,70	39,12	38,43	39,99	898M	36.917
17/02/2025	-2,26%	-0,88	38,00	38,80	37,93	39,26	272M	17.226
14/02/2025	1,01%	0,39	38,88	38,50	38,50	39,17	181M	16.323
13/02/2025	-1,61%	-0,63	38,49	39,12	38,24	39,19	194M	14.441
12/02/2025	0,18%	0,07	39,12	39,05	38,73	39,25	201M	19.106
11/02/2025	-1,51%	-0,60	39,05	39,73	39,02	39,80	159M	13.316
10/02/2025	0,89%	0,35	39,65	39,40	39,34	39,86	133M	9.666
07/02/2025	-1,08%	-0,43	39,30	39,74	39,26	39,86	180M	12.147
06/02/2025	1,17%	0,46	39,73	39,15	39,15	39,77	148M	14.864
05/02/2025	0,72%	0,28	39,27	39,20	38,88	39,46	131M	13.543
04/02/2025	-0,10%	-0,04	38,99	39,03	38,57	39,08	144M	15.496
03/02/2025	1,27%	0,49	39,03	38,54	38,28	39,03	175M	15.296
31/01/2025	-0,13%	-0,05	38,54	38,61	38,36	38,90	171M	14.542
30/01/2025	-0,44%	-0,17	38,59	38,76	38,18	38,96	214M	21.158
29/01/2025	-0,69%	-0,27	38,76	39,03	38,67	39,28	133M	13.276
28/01/2025	1,19%	0,46	39,03	38,57	38,55	39,09	117M	14.134
27/01/2025	1,96%	0,74	38,57	37,75	37,71	38,57	324M	16.567
24/01/2025	-0,50%	-0,19	37,83	38,02	37,24	38,03	137M	13.647
23/01/2025	-0,50%	-0,19	38,02	38,44	37,77	38,65	126M	12.803
22/01/2025	0,74%	0,28	38,21	38,11	38,07	38,43	124M	12.476
21/01/2025	0,08%	0,03	37,93	37,90	37,73	38,08	131M	10.718
20/01/2025	0,19%	0,07	37,90	37,75	37,50	38,11	105M	8.862
17/01/2025	1,15%	0,43	37,83	37,40	37,15	37,87	135M	13.636
16/01/2025	0,13%	0,05	37,40	37,30	37,24	37,87	198M	12.238
15/01/2025	1,22%	0,45	37,35	37,10	36,68	37,49	426M	19.715
14/01/2025	1,99%	0,72	36,90	36,15	36,10	37,28	235M	15.178
13/01/2025	0,11%	0,04	36,18	36,14	35,98	36,32	97M	10.380
10/01/2025	-0,39%	-0,14	36,14	36,36	36,13	37,04	169M	13.599
09/01/2025	-0,08%	-0,03	36,28	36,23	36,01	36,36	92M	8.450
08/01/2025	-0,60%	-0,22	36,31	36,54	36,21	36,78	127M	14.407
07/01/2025	0,33%	0,12	36,53	36,59	36,19	36,69	217M	22.383
06/01/2025	1,17%	0,42	36,41	36,10	35,72	36,41	166M	15.505
03/01/2025	-1,18%	-0,43	35,99	36,45	35,92	36,56	149M	18.537
02/01/2025	0,66%	0,24	36,42	36,18	35,89	36,42	127M	17.042
30/12/2024	-0,28%	-0,10	36,18	36,26	35,93	36,32	101M	9.830
27/12/2024	-0,52%	-0,19	36,28	36,55	35,97	36,62	120M	14.302
26/12/2024	-0,05%	-0,02	36,47	36,49	36,19	36,73	167M	17.792
23/12/2024	-0,11%	-0,04	36,49	37,00	36,28	37,00	153M	14.217
20/12/2024	-2,14%	-0,80	36,53	37,33	35,78	37,35	397M	23.179
19/12/2024	1,25%	0,46	37,33	37,10	36,84	37,75	229M	22.106
18/12/2024	-0,46%	-0,17	36,87	36,88	36,65	37,67	326M	30.704
17/12/2024	2,32%	0,84	37,04	36,45	36,25	37,23	270M	27.759
16/12/2024	-1,20%	-0,44	36,20	36,64	36,12	36,98	141M	13.755
13/12/2024	0,22%	0,08	36,64	36,24	36,21	36,92	189M	15.207
12/12/2024	-1,08%	-0,40	36,56	36,80	36,34	37,04	576M	21.364
11/12/2024	2,47%	0,89	36,96	36,07	36,02	37,14	232M	26.160
10/12/2024	1,15%	0,41	36,07	35,80	35,79	36,60	141M	11.105
09/12/2024	0,68%	0,24	35,66	35,59	35,35	35,67	84M	8.131
06/12/2024	0,06%	0,02	35,42	35,40	35,18	35,60	119M	11.820
05/12/2024	1,14%	0,40	35,40	35,11	34,96	35,55	107M	9.570
04/12/2024	-0,11%	-0,04	35,00	35,02	34,72	35,05	109M	11.892
03/12/2024	-	-	35,04	33,69	33,69	35,36	334M	25.239

Date,Open,High,Low,Close,Volume
20-Jun-25,35.61,35.63,35.05,35.19,174293459
18-Jun-25,35.52,35.65,35.07,35.53,265875118
17-Jun-25,35.92,36.03,35.17,35.52,406496915
16-Jun-25,35.86,36.08,35.55,35.82,142108550
13-Jun-25,35.29,35.58,35.20,35.51,173435777
12-Jun-25,35.13,35.39,34.94,35.29,226960874
11-Jun-25,35.65,35.68,35.03,35.13,233878078
10-Jun-25,36.65,36.76,35.50,35.50,252568150
09-Jun-25,36.43,36.67,35.97,36.28,145823981
06-Jun-25,36.27,36.56,36.06,36.44,158564769
05-Jun-25,36.12,36.53,35.78,36.30,304172544
04-Jun-25,36.66,36.75,35.91,36.00,197545112
03-Jun-25,37.00,37.12,36.58,36.65,194671300
02-Jun-25,37.68,37.80,36.75,36.99,158634773
30-May-25,38.01,38.11,37.51,37.51,254817239
29-May-25,38.10,38.35,37.93,37.93,145597550
28-May-25,38.59,38.60,37.91,38.16,140641665
27-May-25,38.02,38.67,38.02,38.33,237004989
26-May-25,38.16,38.24,37.78,37.96,64958526
23-May-25,37.69,38.10,37.31,38.10,215521481
22-May-25,38.12,38.34,37.60,37.76,170461111
21-May-25,38.39,38.41,37.81,38.11,215633651
20-May-25,38.24,38.39,37.91,38.39,140417198
19-May-25,37.81,38.39,37.70,38.23,157763933
16-May-25,38.40,38.40,37.58,37.79,226514037
15-May-25,38.52,38.78,38.21,38.51,115866593
14-May-25,38.57,38.65,37.92,38.51,280984967
13-May-25,38.15,38.30,37.79,38.30,221393255
12-May-25,38.60,38.69,37.83,37.93,174901583
09-May-25,38.55,38.56,38.14,38.33,160914625
08-May-25,39.60,39.66,38.19,38.19,397048547
07-May-25,39.01,39.82,39.01,39.21,230529805
06-May-25,40.57,40.57,38.82,38.82,801046607
05-May-25,42.36,42.56,41.57,41.94,245616722
02-May-25,42.54,42.60,41.98,42.15,113613098
30-Apr-25,41.94,42.77,41.84,42.77,215845190
29-Apr-25,42.47,42.58,41.77,41.83,159146590
28-Apr-25,42.13,42.58,41.83,42.42,138885815
25-Apr-25,41.83,42.06,41.52,42.05,150315069
24-Apr-25,41.25,41.91,41.13,41.62,162128814
23-Apr-25,40.95,41.54,40.85,41.18,137458251
22-Apr-25,40.96,41.21,40.57,40.90,155241990
17-Apr-25,40.35,40.77,40.24,40.74,84841670
16-Apr-25,40.60,40.60,40.18,40.45,154818914
15-Apr-25,40.12,40.81,40.07,40.61,130111424
14-Apr-25,40.19,40.44,39.92,40.29,124005357
11-Apr-25,39.84,40.11,39.30,39.98,126001990
10-Apr-25,40.52,41.00,38.98,39.66,517923679
09-Apr-25,40.45,41.34,40.15,40.79,444296829
08-Apr-25,40.07,40.81,40.07,40.45,211475660
07-Apr-25,39.85,40.59,39.68,40.07,149546700
04-Apr-25,40.83,40.92,40.17,40.25,142234166
03-Apr-25,40.39,41.54,40.39,41.19,198134874
02-Apr-25,40.72,41.30,40.33,40.47,203917863
01-Apr-25,40.30,41.30,40.25,41.20,203750605
31-Mar-25,40.19,40.48,39.99,40.30,261358724
28-Mar-25,40.42,40.52,40.07,40.26,110733835
27-Mar-25,40.25,40.55,40.05,40.38,126982276
26-Mar-25,40.01,40.20,39.66,40.13,119351120
25-Mar-25,39.64,40.40,39.63,39.87,150344815
24-Mar-25,40.12,40.27,39.76,40.02,149663922
21-Mar-25,40.57,40.70,40.08,40.31,282181330
20-Mar-25,40.36,40.55,40.02,40.51,242750492
19-Mar-25,40.37,40.49,40.11,40.23,184121906
18-Mar-25,40.00,40.55,39.84,40.38,117736444
17-Mar-25,39.74,40.06,39.60,40.00,195588002
14-Mar-25,39.16,40.00,39.06,39.81,164818450
13-Mar-25,38.70,39.18,38.38,39.16,141725408
12-Mar-25,38.80,38.90,38.28,38.57,142278698
11-Mar-25,39.09,39.09,38.55,38.58,206512120
10-Mar-25,38.95,39.04,38.19,38.94,162169708
07-Mar-25,39.00,39.28,38.82,39.02,206580821
06-Mar-25,38.70,39.18,38.43,39.05,271180179
05-Mar-25,37.84,38.91,37.81,38.70,213677212
28-Feb-25,38.45,38.50,37.71,37.84,233554130
27-Feb-25,37.60,38.59,37.48,38.45,245505020
26-Feb-25,37.51,37.73,37.47,37.53,131675885
25-Feb-25,37.49,37.62,37.28,37.44,150972707
24-Feb-25,37.30,37.60,37.15,37.49,270938375
21-Feb-25,37.14,37.49,36.62,37.03,325192172
20-Feb-25,39.75,40.00,39.54,39.86,339382226
19-Feb-25,39.54,40.23,39.42,39.74,500668706
18-Feb-25,39.12,39.99,38.43,39.70,898209617
17-Feb-25,38.80,39.26,37.93,38.00,271616106
14-Feb-25,38.50,39.17,38.50,38.88,181290883
13-Feb-25,39.12,39.19,38.24,38.49,193514647
12-Feb-25,39.05,39.25,38.73,39.12,201253489
11-Feb-25,39.73,39.80,39.02,39.05,159324097
10-Feb-25,39.40,39.86,39.34,39.65,133011125
07-Feb-25,39.74,39.86,39.26,39.30,180364288
06-Feb-25,39.15,39.77,39.15,39.73,148492614
05-Feb-25,39.20,39.46,38.88,39.27,131433149
04-Feb-25,39.03,39.08,38.57,38.99,143584445
03-Feb-25,38.54,39.03,38.28,39.03,174681590
31-Jan-25,38.61,38.90,38.36,38.54,170680997
30-Jan-25,38.76,38.96,38.18,38.59,213837014
29-Jan-25,39.03,39.28,38.67,38.76,133148435
28-Jan-25,38.57,39.09,38.55,39.03,117152844
27-Jan-25,37.75,38.57,37.71,38.57,323982747
24-Jan-25,38.02,38.03,37.24,37.83,136752328
23-Jan-25,38.44,38.65,37.77,38.02,126327907
22-Jan-25,38.11,38.43,38.07,38.21,124276352
21-Jan-25,37.90,38.08,37.73,37.93,130627750
20-Jan-25,37.75,38.11,37.50,37.90,105283868
17-Jan-25,37.40,37.87,37.15,37.83,135381303
16-Jan-25,37.30,37.87,37.24,37.40,198348224
15-Jan-25,37.10,37.49,36.68,37.35,425633509
14-Jan-25,36.15,37.28,36.10,36.90,234623650
13-Jan-25,36.14,36.32,35.98,36.18,96787467
10-Jan-25,36.36,37.04,36.13,36.14,169162659
09-Jan-25,36.23,36.36,36.01,36.28,92223422
08-Jan-25,36.54,36.78,36.21,36.31,127469000
07-Jan-25,36.59,36.69,36.19,36.53,216689383
06-Jan-25,36.10,36.41,35.72,36.41,165702375
03-Jan-25,36.45,36.56,35.92,35.99,149281377
02-Jan-25,36.18,36.42,35.89,36.42,126932884
30-Dec-24,36.26,36.32,35.93,36.18,101380871
27-Dec-24,36.55,36.62,35.97,36.28,119557325
26-Dec-24,36.49,36.73,36.19,36.47,167499704
23-Dec-24,37.00,37.00,36.28,36.49,153114902
20-Dec-24,37.33,37.35,35.78,36.53,396511126
19-Dec-24,37.10,37.75,36.84,37.33,228735627
18-Dec-24,36.88,37.67,36.65,36.87,326321027
17-Dec-24,36.45,37.23,36.25,37.04,270005973
16-Dec-24,36.64,36.98,36.12,36.20,141495814
13-Dec-24,36.24,36.92,36.21,36.64,189249286
12-Dec-24,36.80,37.04,36.34,36.56,576237682
11-Dec-24,36.07,37.14,36.02,36.96,231702060
10-Dec-24,35.80,36.60,35.79,36.07,141109307
09-Dec-24,35.59,35.67,35.35,35.66,83681537
06-Dec-24,35.40,35.60,35.18,35.42,118593708
05-Dec-24,35.11,35.55,34.96,35.40,106950240
04-Dec-24,35.02,35.05,34.72,35.00,108631325
03-Dec-24,33.69,35.36,33.69,35.04,333708114

*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