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
08/12/2023	0,03%	0,01	31,11	31,14	30,76	31,36	145M	12.384
07/12/2023	1,37%	0,42	31,10	30,71	30,70	31,47	268M	16.971
06/12/2023	-0,07%	-0,02	30,68	31,00	30,60	31,00	202M	12.838
05/12/2023	-0,39%	-0,12	30,70	30,92	30,60	30,96	213M	24.878
04/12/2023	-0,26%	-0,08	30,82	31,00	30,82	31,14	206M	26.997
01/12/2023	-1,28%	-0,40	30,90	31,24	30,77	31,34	415M	35.307
30/11/2023	-0,48%	-0,15	31,30	31,52	31,30	31,65	286M	27.114
29/11/2023	-1,13%	-0,36	31,45	31,95	31,35	31,98	203M	15.849
28/11/2023	0,32%	0,10	31,81	31,75	31,67	32,02	107M	9.684
27/11/2023	-0,63%	-0,20	31,71	32,01	31,55	32,05	161M	17.641
24/11/2023	-0,59%	-0,19	31,91	32,10	31,64	32,20	86M	9.693

23/11/2023	0,22%	0,07	32,10	31,70	31,65	32,10	150M	14.236
22/11/2023	0,38%	0,12	32,03	31,91	31,60	32,09	137M	14.895
21/11/2023	-0,22%	-0,07	31,91	31,98	31,68	32,05	112M	10.725
20/11/2023	0,63%	0,20	31,98	31,81	31,49	32,02	129M	14.867
17/11/2023	-1,12%	-0,36	31,78	32,14	31,65	32,19	208M	17.121
16/11/2023	1,55%	0,49	32,14	31,71	31,70	32,38	168M	21.644
14/11/2023	0,73%	0,23	31,65	31,57	31,44	31,93	263M	33.022
13/11/2023	0,38%	0,12	31,42	31,31	31,17	31,79	139M	11.782
10/11/2023	0,00%	0,00	31,30	31,40	31,10	31,56	158M	16.513
09/11/2023	-1,88%	-0,60	31,30	31,90	31,22	31,96	198M	16.096
08/11/2023	0,00%	0,00	31,90	31,91	31,55	32,05	147M	15.904
07/11/2023	0,41%	0,13	31,90	31,51	31,45	32,14	220M	20.393
06/11/2023	1,02%	0,32	31,77	31,84	31,37	32,02	224M	22.272
03/11/2023	0,77%	0,24	31,45	31,30	31,23	31,56	102M	10.284
01/11/2023	1,46%	0,45	31,21	30,76	30,71	31,29	164M	15.462
31/10/2023	0,69%	0,21	30,76	30,61	30,55	30,96	110M	13.320
30/10/2023	-1,29%	-0,40	30,55	31,08	30,53	31,16	92M	10.014
27/10/2023	-1,21%	-0,38	30,95	31,33	30,95	31,50	103M	8.460
26/10/2023	0,19%	0,06	31,33	31,40	31,07	31,40	123M	12.512
25/10/2023	-0,41%	-0,13	31,27	31,47	31,24	31,69	92M	10.538
24/10/2023	0,13%	0,04	31,40	31,60	31,25	31,60	111M	11.322
23/10/2023	-0,25%	-0,08	31,36	31,44	31,05	31,69	160M	15.038
20/10/2023	-1,32%	-0,42	31,44	31,86	31,44	32,00	189M	15.516
19/10/2023	-0,09%	-0,03	31,86	31,85	31,81	32,05	129M	16.582
18/10/2023	0,89%	0,28	31,89	31,61	31,61	32,13	206M	19.376
17/10/2023	-0,25%	-0,08	31,61	31,64	31,44	31,77	116M	15.313
16/10/2023	1,25%	0,39	31,69	31,56	31,49	31,95	119M	14.079
13/10/2023	-1,42%	-0,45	31,30	31,86	31,30	31,86	116M	15.032
11/10/2023	0,38%	0,12	31,75	31,51	31,36	31,83	147M	14.315
10/10/2023	-0,78%	-0,25	31,63	32,06	31,62	32,06	142M	16.534
09/10/2023	-0,59%	-0,19	31,88	31,94	31,82	32,15	108M	10.210
06/10/2023	0,41%	0,13	32,07	31,77	31,58	32,21	133M	14.871
05/10/2023	-0,81%	-0,26	31,94	32,20	31,86	32,62	115M	11.522
04/10/2023	0,56%	0,18	32,20	32,01	31,94	32,29	123M	11.333
03/10/2023	0,25%	0,08	32,02	31,94	31,78	32,12	164M	17.764
02/10/2023	2,34%	0,73	31,94	31,25	31,16	31,99	126M	12.573
29/09/2023	-1,55%	-0,49	31,21	31,79	31,20	31,80	156M	13.189
28/09/2023	0,73%	0,23	31,70	31,46	31,12	31,79	108M	12.413
27/09/2023	-1,13%	-0,36	31,47	32,00	31,26	32,00	161M	12.399
26/09/2023	-0,62%	-0,20	31,83	31,97	31,78	32,08	143M	13.068
25/09/2023	0,91%	0,29	32,03	31,62	31,60	32,17	180M	13.514
22/09/2023	-0,06%	-0,02	31,74	31,89	31,66	32,05	118M	10.986
21/09/2023	-1,37%	-0,44	31,76	31,93	31,65	32,07	155M	16.218
20/09/2023	1,64%	0,52	32,20	31,78	31,63	32,20	145M	11.921
19/09/2023	-0,50%	-0,16	31,68	31,80	31,57	31,93	158M	12.275
18/09/2023	0,63%	0,20	31,84	31,81	31,62	32,10	109M	12.725
15/09/2023	-0,19%	-0,06	31,64	31,83	31,51	31,83	172M	10.890
14/09/2023	-0,69%	-0,22	31,70	32,00	31,70	32,22	114M	11.029
13/09/2023	-0,09%	-0,03	31,92	31,93	31,73	32,03	189M	25.494
12/09/2023	0,50%	0,16	31,95	31,82	31,65	32,03	111M	12.440
11/09/2023	2,19%	0,68	31,79	31,35	31,29	31,97	144M	11.973
08/09/2023	0,06%	0,02	31,11	31,10	30,96	31,44	107M	9.632
06/09/2023	-0,73%	-0,23	31,09	31,32	30,70	31,39	135M	14.364
05/09/2023	-0,19%	-0,06	31,32	31,41	31,21	31,79	166M	16.177
04/09/2023	1,13%	0,35	31,38	31,18	31,00	31,44	78M	8.248
01/09/2023	2,14%	0,65	31,03	30,56	30,50	31,35	230M	23.130
31/08/2023	-1,33%	-0,41	30,38	30,94	30,35	31,00	148M	12.599
30/08/2023	-0,84%	-0,26	30,79	31,20	30,60	31,20	107M	12.409
29/08/2023	0,94%	0,29	31,05	30,81	30,73	31,22	138M	15.517
28/08/2023	1,38%	0,42	30,76	30,54	30,39	30,77	86M	9.376
25/08/2023	0,00%	0,00	30,34	30,36	30,26	30,59	116M	12.665
24/08/2023	0,63%	0,19	30,34	30,15	30,10	30,44	126M	9.712
23/08/2023	0,63%	0,19	30,15	29,96	29,89	30,19	119M	12.726
22/08/2023	0,23%	0,07	29,96	30,00	29,70	30,13	115M	10.664
21/08/2023	0,03%	0,01	29,89	29,94	29,60	29,97	120M	12.473
18/08/2023	0,74%	0,22	29,88	29,66	29,44	30,00	133M	12.728
17/08/2023	-8,85%	-2,88	29,66	30,79	29,63	30,79	498M	37.029
16/08/2023	-0,03%	-0,01	32,54	32,67	32,35	32,92	233M	20.307
15/08/2023	-0,67%	-0,22	32,55	32,92	32,51	32,94	189M	14.981
14/08/2023	0,92%	0,30	32,77	32,60	32,56	32,91	187M	16.312
11/08/2023	0,68%	0,22	32,47	32,38	32,16	32,65	141M	12.649
10/08/2023	0,28%	0,09	32,25	32,41	32,19	32,47	125M	8.400
09/08/2023	0,34%	0,11	32,16	32,10	31,83	32,34	155M	14.512
08/08/2023	-0,65%	-0,21	32,05	32,40	31,99	32,41	169M	16.852
07/08/2023	2,38%	0,75	32,26	32,27	32,08	32,91	283M	23.379
04/08/2023	0,61%	0,19	31,51	31,32	31,28	31,98	156M	16.432
03/08/2023	0,13%	0,04	31,32	31,35	31,13	31,47	111M	11.062
02/08/2023	0,06%	0,02	31,28	31,29	31,18	31,38	70M	7.852
01/08/2023	0,45%	0,14	31,26	31,12	30,98	31,39	126M	12.022
31/07/2023	-0,48%	-0,15	31,12	31,28	31,11	31,40	88M	8.958
28/07/2023	1,30%	0,40	31,27	31,00	30,90	31,35	80M	8.983
27/07/2023	-1,69%	-0,53	30,87	31,35	30,84	31,57	90M	8.456
26/07/2023	0,67%	0,21	31,40	31,20	31,15	31,47	88M	12.002
25/07/2023	-0,89%	-0,28	31,19	31,57	31,13	31,76	154M	17.597
24/07/2023	1,35%	0,42	31,47	31,00	31,00	31,53	124M	14.799
21/07/2023	1,11%	0,34	31,05	30,82	30,80	31,14	180M	19.565
20/07/2023	1,76%	0,53	30,71	30,32	30,27	30,82	140M	14.052
19/07/2023	0,17%	0,05	30,18	30,16	29,80	30,57	233M	18.800
18/07/2023	-1,15%	-0,35	30,13	30,53	30,03	30,64	235M	19.775
17/07/2023	0,13%	0,04	30,48	30,44	30,31	30,65	392M	22.034
14/07/2023	-0,72%	-0,22	30,44	30,73	30,30	30,84	138M	16.332
13/07/2023	-0,26%	-0,08	30,66	30,73	30,52	31,11	146M	13.789
12/07/2023	-1,16%	-0,36	30,74	31,15	30,68	31,20	189M	16.066
11/07/2023	-0,26%	-0,08	31,10	31,20	30,81	31,37	189M	22.749
10/07/2023	-0,45%	-0,14	31,18	31,37	31,06	31,78	128M	14.013
07/07/2023	0,19%	0,06	31,32	31,30	31,20	31,57	116M	12.268
06/07/2023	-0,79%	-0,25	31,26	31,51	31,13	31,69	126M	12.544
05/07/2023	-0,38%	-0,12	31,51	31,74	31,31	31,81	111M	12.996
04/07/2023	0,38%	0,12	31,63	31,58	31,56	32,01	96M	10.051
03/07/2023	2,40%	0,74	31,51	31,10	30,82	31,51	297M	19.882
30/06/2023	-0,03%	-0,01	30,77	30,85	30,63	31,08	212M	15.638
29/06/2023	0,79%	0,24	30,78	30,60	30,60	31,01	226M	18.668
28/06/2023	1,43%	0,43	30,54	30,11	30,11	30,68	224M	21.406
27/06/2023	1,38%	0,41	30,11	29,76	29,76	30,38	277M	29.752
26/06/2023	-2,91%	-0,89	29,70	30,10	29,21	30,18	365M	33.083
23/06/2023	0,66%	0,20	30,59	30,46	30,36	30,72	107M	12.461
22/06/2023	0,16%	0,05	30,39	30,33	30,23	30,50	126M	13.709
21/06/2023	0,36%	0,11	30,34	30,26	29,98	30,54	253M	18.855
20/06/2023	-0,07%	-0,02	30,23	30,25	29,85	30,35	242M	27.976
19/06/2023	-0,66%	-0,20	30,25	30,45	30,08	30,61	200M	23.089
16/06/2023	-0,43%	-0,13	30,45	30,60	30,33	30,80	313M	26.751
15/06/2023	0,16%	0,05	30,58	30,53	30,41	30,94	209M	25.977
14/06/2023	-0,26%	-0,08	30,53	30,68	30,30	30,69	327M	29.694
13/06/2023	-0,71%	-0,22	30,61	30,92	30,46	30,96	207M	21.336
12/06/2023	-0,77%	-0,24	30,83	31,20	30,83	31,28	175M	18.242
09/06/2023	0,26%	0,08	31,07	31,18	31,07	31,41	256M	34.821
07/06/2023	0,00%	0,00	30,99	31,02	30,84	31,26	256M	20.043
06/06/2023	-0,16%	-0,05	30,99	31,05	30,79	31,28	159M	21.674
05/06/2023	0,16%	0,05	31,04	30,99	30,93	31,43	128M	15.988
02/06/2023	1,54%	0,47	30,99	30,65	30,36	31,19	261M	32.865
01/06/2023	-1,33%	-0,41	30,52	31,01	30,47	31,05	243M	28.525
31/05/2023	-2,40%	-0,76	30,93	31,60	30,91	31,60	282M	18.250
30/05/2023	-	-	31,69	32,25	31,60	32,28	152M	15.655

Date,Open,High,Low,Close,Volume
08-Dec-23,31.14,31.36,30.76,31.11,144730294
07-Dec-23,30.71,31.47,30.70,31.10,268460640
06-Dec-23,31.00,31.00,30.60,30.68,201756417
05-Dec-23,30.92,30.96,30.60,30.70,212986645
04-Dec-23,31.00,31.14,30.82,30.82,206102740
01-Dec-23,31.24,31.34,30.77,30.90,414632191
30-Nov-23,31.52,31.65,31.30,31.30,286172481
29-Nov-23,31.95,31.98,31.35,31.45,203216825
28-Nov-23,31.75,32.02,31.67,31.81,106865067
27-Nov-23,32.01,32.05,31.55,31.71,160826051
24-Nov-23,32.10,32.20,31.64,31.91,85778193
23-Nov-23,31.70,32.10,31.65,32.10,150003316
22-Nov-23,31.91,32.09,31.60,32.03,136701952
21-Nov-23,31.98,32.05,31.68,31.91,112457249
20-Nov-23,31.81,32.02,31.49,31.98,128729251
17-Nov-23,32.14,32.19,31.65,31.78,208179074
16-Nov-23,31.71,32.38,31.70,32.14,168083479
14-Nov-23,31.57,31.93,31.44,31.65,263142157
13-Nov-23,31.31,31.79,31.17,31.42,138598407
10-Nov-23,31.40,31.56,31.10,31.30,157843084
09-Nov-23,31.90,31.96,31.22,31.30,198251074
08-Nov-23,31.91,32.05,31.55,31.90,147092866
07-Nov-23,31.51,32.14,31.45,31.90,220007569
06-Nov-23,31.84,32.02,31.37,31.77,223794876
03-Nov-23,31.30,31.56,31.23,31.45,101976175
01-Nov-23,30.76,31.29,30.71,31.21,164164628
31-Oct-23,30.61,30.96,30.55,30.76,109827224
30-Oct-23,31.08,31.16,30.53,30.55,91913873
27-Oct-23,31.33,31.50,30.95,30.95,103121497
26-Oct-23,31.40,31.40,31.07,31.33,123027460
25-Oct-23,31.47,31.69,31.24,31.27,91968356
24-Oct-23,31.60,31.60,31.25,31.40,110530166
23-Oct-23,31.44,31.69,31.05,31.36,160016293
20-Oct-23,31.86,32.00,31.44,31.44,188701682
19-Oct-23,31.85,32.05,31.81,31.86,128578016
18-Oct-23,31.61,32.13,31.61,31.89,206221921
17-Oct-23,31.64,31.77,31.44,31.61,115744321
16-Oct-23,31.56,31.95,31.49,31.69,119219971
13-Oct-23,31.86,31.86,31.30,31.30,116462494
11-Oct-23,31.51,31.83,31.36,31.75,146879962
10-Oct-23,32.06,32.06,31.62,31.63,141569934
09-Oct-23,31.94,32.15,31.82,31.88,108277889
06-Oct-23,31.77,32.21,31.58,32.07,132701565
05-Oct-23,32.20,32.62,31.86,31.94,114670494
04-Oct-23,32.01,32.29,31.94,32.20,122741326
03-Oct-23,31.94,32.12,31.78,32.02,164436884
02-Oct-23,31.25,31.99,31.16,31.94,125738960
29-Sep-23,31.79,31.80,31.20,31.21,155789689
28-Sep-23,31.46,31.79,31.12,31.70,108341194
27-Sep-23,32.00,32.00,31.26,31.47,161147612
26-Sep-23,31.97,32.08,31.78,31.83,143089295
25-Sep-23,31.62,32.17,31.60,32.03,180413696
22-Sep-23,31.89,32.05,31.66,31.74,117673843
21-Sep-23,31.93,32.07,31.65,31.76,155225650
20-Sep-23,31.78,32.20,31.63,32.20,145005133
19-Sep-23,31.80,31.93,31.57,31.68,157776313
18-Sep-23,31.81,32.10,31.62,31.84,109432830
15-Sep-23,31.83,31.83,31.51,31.64,171984884
14-Sep-23,32.00,32.22,31.70,31.70,113939336
13-Sep-23,31.93,32.03,31.73,31.92,189487806
12-Sep-23,31.82,32.03,31.65,31.95,111170505
11-Sep-23,31.35,31.97,31.29,31.79,143906686
08-Sep-23,31.10,31.44,30.96,31.11,106669114
06-Sep-23,31.32,31.39,30.70,31.09,134931013
05-Sep-23,31.41,31.79,31.21,31.32,166322078
04-Sep-23,31.18,31.44,31.00,31.38,78416819
01-Sep-23,30.56,31.35,30.50,31.03,230028488
31-Aug-23,30.94,31.00,30.35,30.38,147638282
30-Aug-23,31.20,31.20,30.60,30.79,106762899
29-Aug-23,30.81,31.22,30.73,31.05,137690738
28-Aug-23,30.54,30.77,30.39,30.76,86151679
25-Aug-23,30.36,30.59,30.26,30.34,116331653
24-Aug-23,30.15,30.44,30.10,30.34,125642014
23-Aug-23,29.96,30.19,29.89,30.15,119485074
22-Aug-23,30.00,30.13,29.70,29.96,114726466
21-Aug-23,29.94,29.97,29.60,29.89,120308003
18-Aug-23,29.66,30.00,29.44,29.88,133273695
17-Aug-23,30.79,30.79,29.63,29.66,497994552
16-Aug-23,32.67,32.92,32.35,32.54,233014443
15-Aug-23,32.92,32.94,32.51,32.55,188549674
14-Aug-23,32.60,32.91,32.56,32.77,186835619
11-Aug-23,32.38,32.65,32.16,32.47,141108461
10-Aug-23,32.41,32.47,32.19,32.25,125143443
09-Aug-23,32.10,32.34,31.83,32.16,155302456
08-Aug-23,32.40,32.41,31.99,32.05,168712581
07-Aug-23,32.27,32.91,32.08,32.26,283269113
04-Aug-23,31.32,31.98,31.28,31.51,155852034
03-Aug-23,31.35,31.47,31.13,31.32,110648204
02-Aug-23,31.29,31.38,31.18,31.28,70285302
01-Aug-23,31.12,31.39,30.98,31.26,126048659
31-Jul-23,31.28,31.40,31.11,31.12,88204213
28-Jul-23,31.00,31.35,30.90,31.27,79768184
27-Jul-23,31.35,31.57,30.84,30.87,90093205
26-Jul-23,31.20,31.47,31.15,31.40,87556553
25-Jul-23,31.57,31.76,31.13,31.19,153836644
24-Jul-23,31.00,31.53,31.00,31.47,124041629
21-Jul-23,30.82,31.14,30.80,31.05,180209324
20-Jul-23,30.32,30.82,30.27,30.71,140225044
19-Jul-23,30.16,30.57,29.80,30.18,232768981
18-Jul-23,30.53,30.64,30.03,30.13,234919317
17-Jul-23,30.44,30.65,30.31,30.48,392239403
14-Jul-23,30.73,30.84,30.30,30.44,137621351
13-Jul-23,30.73,31.11,30.52,30.66,145741363
12-Jul-23,31.15,31.20,30.68,30.74,188733763
11-Jul-23,31.20,31.37,30.81,31.10,189138446
10-Jul-23,31.37,31.78,31.06,31.18,128056292
07-Jul-23,31.30,31.57,31.20,31.32,116226276
06-Jul-23,31.51,31.69,31.13,31.26,126164965
05-Jul-23,31.74,31.81,31.31,31.51,110654516
04-Jul-23,31.58,32.01,31.56,31.63,96077610
03-Jul-23,31.10,31.51,30.82,31.51,297116773
30-Jun-23,30.85,31.08,30.63,30.77,212011275
29-Jun-23,30.60,31.01,30.60,30.78,225504191
28-Jun-23,30.11,30.68,30.11,30.54,223760707
27-Jun-23,29.76,30.38,29.76,30.11,276897693
26-Jun-23,30.10,30.18,29.21,29.70,365381887
23-Jun-23,30.46,30.72,30.36,30.59,106860344
22-Jun-23,30.33,30.50,30.23,30.39,125585289
21-Jun-23,30.26,30.54,29.98,30.34,252539555
20-Jun-23,30.25,30.35,29.85,30.23,241625518
19-Jun-23,30.45,30.61,30.08,30.25,200145941
16-Jun-23,30.60,30.80,30.33,30.45,312597980
15-Jun-23,30.53,30.94,30.41,30.58,208509022
14-Jun-23,30.68,30.69,30.30,30.53,326848178
13-Jun-23,30.92,30.96,30.46,30.61,206806506
12-Jun-23,31.20,31.28,30.83,30.83,175023547
09-Jun-23,31.18,31.41,31.07,31.07,256108560
07-Jun-23,31.02,31.26,30.84,30.99,255607862
06-Jun-23,31.05,31.28,30.79,30.99,158807884
05-Jun-23,30.99,31.43,30.93,31.04,128286880
02-Jun-23,30.65,31.19,30.36,30.99,260683649
01-Jun-23,31.01,31.05,30.47,30.52,242681434
31-May-23,31.60,31.60,30.91,30.93,282133395
30-May-23,32.25,32.28,31.60,31.69,151752946

*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