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
24/10/2025	0,22%	0,07	32,08	32,11	31,93	32,27	80M	7.876
23/10/2025	-0,28%	-0,09	32,01	32,21	31,88	32,29	117M	10.772
22/10/2025	0,60%	0,19	32,10	32,01	31,85	32,35	98M	10.454
21/10/2025	-0,62%	-0,20	31,91	32,15	31,87	32,17	81M	6.868
20/10/2025	0,47%	0,15	32,11	31,99	31,94	32,31	81M	9.060
17/10/2025	0,47%	0,15	31,96	31,80	31,68	32,00	115M	7.864
16/10/2025	-0,62%	-0,20	31,81	32,01	31,78	32,06	103M	10.119

15/10/2025	-1,45%	-0,47	32,01	32,48	31,90	32,48	234M	17.394
14/10/2025	0,09%	0,03	32,48	32,40	32,25	32,77	150M	12.902
13/10/2025	-0,46%	-0,15	32,45	32,63	32,39	32,75	112M	12.366
10/10/2025	-0,49%	-0,16	32,60	32,83	32,60	32,99	105M	9.894
09/10/2025	0,00%	0,00	32,76	32,81	32,51	32,93	115M	11.217
08/10/2025	-0,91%	-0,30	32,76	33,06	32,70	33,20	148M	11.773
07/10/2025	0,79%	0,26	33,06	32,82	32,74	33,35	224M	14.122
06/10/2025	-0,06%	-0,02	32,80	33,00	32,44	33,00	122M	11.352
03/10/2025	-0,79%	-0,26	32,82	33,00	32,82	33,21	86M	7.652
02/10/2025	-0,99%	-0,33	33,08	33,46	32,75	33,49	159M	10.039
01/10/2025	0,45%	0,15	33,41	33,33	33,12	33,60	132M	11.922
30/09/2025	1,84%	0,60	33,26	32,99	32,77	33,41	239M	16.328
29/09/2025	0,65%	0,21	32,66	32,54	32,51	32,89	133M	11.409
26/09/2025	-0,40%	-0,13	32,45	32,79	32,40	32,85	110M	9.262
25/09/2025	-1,09%	-0,36	32,58	32,95	32,57	33,00	135M	12.481
24/09/2025	-1,08%	-0,36	32,94	33,35	32,93	33,49	137M	13.202
23/09/2025	0,18%	0,06	33,30	33,31	33,11	33,61	134M	10.805
22/09/2025	0,97%	0,32	33,24	32,89	32,71	33,35	373M	11.581
19/09/2025	0,43%	0,14	32,92	32,85	32,85	33,50	313M	13.458
18/09/2025	0,77%	0,25	32,78	32,55	32,35	32,79	427M	10.766
17/09/2025	0,65%	0,21	32,53	32,49	32,28	32,65	286M	11.694
16/09/2025	0,53%	0,17	32,32	32,17	32,16	32,48	116M	7.931
15/09/2025	0,12%	0,04	32,15	32,16	31,92	32,16	154M	14.348
12/09/2025	-0,86%	-0,28	32,11	32,30	32,08	32,31	142M	12.024
11/09/2025	-0,15%	-0,05	32,39	32,45	32,20	32,62	128M	9.839
10/09/2025	-0,09%	-0,03	32,44	32,45	32,33	32,63	140M	9.742
09/09/2025	0,68%	0,22	32,47	32,40	32,01	32,47	335M	8.807
08/09/2025	0,03%	0,01	32,25	32,27	31,97	32,30	265M	11.105
05/09/2025	0,09%	0,03	32,24	32,38	32,09	32,39	326M	13.550
04/09/2025	0,50%	0,16	32,21	32,06	31,85	32,22	262M	9.029
03/09/2025	-0,34%	-0,11	32,05	32,17	31,85	32,19	278M	13.858
02/09/2025	-1,62%	-0,53	32,16	32,65	32,05	32,67	142M	12.590
01/09/2025	-0,40%	-0,13	32,69	32,94	32,69	33,05	73M	8.974
29/08/2025	0,86%	0,28	32,82	32,56	32,43	32,82	205M	11.806
28/08/2025	0,12%	0,04	32,54	32,53	32,52	32,90	150M	13.045
27/08/2025	0,74%	0,24	32,50	32,26	32,18	32,63	284M	14.644
26/08/2025	0,28%	0,09	32,26	32,25	31,98	32,30	124M	9.008
25/08/2025	1,16%	0,37	32,17	31,80	31,78	32,17	86M	8.448
22/08/2025	0,54%	0,17	31,80	31,79	31,62	32,16	194M	15.214
21/08/2025	-0,91%	-0,29	31,63	31,83	31,53	31,93	113M	12.872
20/08/2025	-0,93%	-0,30	31,92	32,22	31,71	32,28	207M	19.543
19/08/2025	-1,95%	-0,64	32,22	32,83	32,07	32,83	167M	18.383
18/08/2025	0,21%	0,07	32,86	32,91	32,82	33,18	243M	15.546
15/08/2025	-7,16%	-2,53	32,79	33,00	32,73	33,13	310M	20.575
14/08/2025	0,94%	0,33	35,32	34,99	34,92	35,58	313M	24.820
13/08/2025	-0,68%	-0,24	34,99	35,35	34,99	35,46	292M	20.742
12/08/2025	1,15%	0,40	35,23	35,05	34,85	35,37	279M	21.198
11/08/2025	1,04%	0,36	34,83	34,63	34,51	35,04	230M	18.109
08/08/2025	0,03%	0,01	34,47	34,30	34,30	34,69	219M	13.980
07/08/2025	0,23%	0,08	34,46	34,62	34,25	34,66	186M	14.470
06/08/2025	1,33%	0,45	34,38	34,13	34,01	34,64	264M	18.108
05/08/2025	1,13%	0,38	33,93	33,47	32,82	34,50	443M	30.345
04/08/2025	0,33%	0,11	33,55	33,79	33,37	33,95	360M	17.559
01/08/2025	-0,77%	-0,26	33,44	33,94	33,39	34,08	209M	11.689
31/07/2025	0,21%	0,07	33,70	33,67	33,40	33,87	371M	13.036
30/07/2025	-0,24%	-0,08	33,63	33,78	33,36	33,87	365M	21.991
29/07/2025	0,48%	0,16	33,71	33,63	33,50	33,85	437M	7.955
28/07/2025	0,06%	0,02	33,55	33,56	33,50	33,74	280M	10.152
25/07/2025	-0,18%	-0,06	33,53	33,70	33,43	33,70	121M	13.511
24/07/2025	-0,56%	-0,19	33,59	33,82	33,48	33,82	119M	12.248
23/07/2025	0,33%	0,11	33,78	33,72	33,52	33,90	153M	14.505
22/07/2025	-2,29%	-0,79	33,67	34,55	33,65	34,55	247M	23.926
21/07/2025	0,41%	0,14	34,46	34,47	34,39	34,72	140M	15.884
18/07/2025	-1,46%	-0,51	34,32	34,73	34,27	34,88	193M	15.502
17/07/2025	-0,03%	-0,01	34,83	34,96	34,51	34,99	126M	16.143
16/07/2025	-0,29%	-0,10	34,84	35,05	34,51	35,12	165M	15.007
15/07/2025	-1,05%	-0,37	34,94	35,40	34,86	35,54	163M	15.078
14/07/2025	0,26%	0,09	35,31	35,10	35,06	35,47	112M	10.246
11/07/2025	-0,23%	-0,08	35,22	35,30	35,01	35,41	93M	9.493
10/07/2025	0,23%	0,08	35,30	34,99	34,95	35,63	151M	17.176
09/07/2025	-1,59%	-0,57	35,22	35,80	35,22	35,80	123M	11.750
08/07/2025	-0,83%	-0,30	35,79	36,38	35,49	36,38	200M	19.363
07/07/2025	-1,15%	-0,42	36,09	36,66	36,06	36,94	185M	14.014
04/07/2025	0,05%	0,02	36,51	36,50	36,37	36,84	74M	6.598
03/07/2025	0,66%	0,24	36,49	36,49	36,29	36,80	148M	12.994
02/07/2025	-0,49%	-0,18	36,25	36,70	36,00	36,70	190M	17.775
01/07/2025	3,41%	1,20	36,43	36,48	36,06	36,85	269M	21.294
27/06/2025	0,11%	0,04	35,23	34,95	34,80	35,44	178M	9.558
26/06/2025	0,40%	0,14	35,19	35,05	34,77	35,20	86M	8.861
25/06/2025	-1,02%	-0,36	35,05	35,22	34,83	35,31	133M	15.031
24/06/2025	-0,28%	-0,10	35,41	35,78	35,22	35,80	214M	18.115
23/06/2025	0,91%	0,32	35,51	35,17	34,76	35,66	224M	15.431
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	-	-	40,61	40,12	40,07	40,81	130M	11.619

Date,Open,High,Low,Close,Volume
24-Oct-25,32.11,32.27,31.93,32.08,79972246
23-Oct-25,32.21,32.29,31.88,32.01,117418963
22-Oct-25,32.01,32.35,31.85,32.10,97912506
21-Oct-25,32.15,32.17,31.87,31.91,81201934
20-Oct-25,31.99,32.31,31.94,32.11,80822277
17-Oct-25,31.80,32.00,31.68,31.96,115139873
16-Oct-25,32.01,32.06,31.78,31.81,102731990
15-Oct-25,32.48,32.48,31.90,32.01,234333637
14-Oct-25,32.40,32.77,32.25,32.48,150144687
13-Oct-25,32.63,32.75,32.39,32.45,111619179
10-Oct-25,32.83,32.99,32.60,32.60,104533013
09-Oct-25,32.81,32.93,32.51,32.76,115017324
08-Oct-25,33.06,33.20,32.70,32.76,148371464
07-Oct-25,32.82,33.35,32.74,33.06,223792994
06-Oct-25,33.00,33.00,32.44,32.80,122481783
03-Oct-25,33.00,33.21,32.82,32.82,85945170
02-Oct-25,33.46,33.49,32.75,33.08,159116399
01-Oct-25,33.33,33.60,33.12,33.41,131675354
30-Sep-25,32.99,33.41,32.77,33.26,238780431
29-Sep-25,32.54,32.89,32.51,32.66,133011516
26-Sep-25,32.79,32.85,32.40,32.45,110308717
25-Sep-25,32.95,33.00,32.57,32.58,135439130
24-Sep-25,33.35,33.49,32.93,32.94,137022944
23-Sep-25,33.31,33.61,33.11,33.30,133690516
22-Sep-25,32.89,33.35,32.71,33.24,373201206
19-Sep-25,32.85,33.50,32.85,32.92,312875975
18-Sep-25,32.55,32.79,32.35,32.78,426719267
17-Sep-25,32.49,32.65,32.28,32.53,286136602
16-Sep-25,32.17,32.48,32.16,32.32,115939304
15-Sep-25,32.16,32.16,31.92,32.15,154013617
12-Sep-25,32.30,32.31,32.08,32.11,141949335
11-Sep-25,32.45,32.62,32.20,32.39,128070139
10-Sep-25,32.45,32.63,32.33,32.44,139785620
09-Sep-25,32.40,32.47,32.01,32.47,335417798
08-Sep-25,32.27,32.30,31.97,32.25,264681618
05-Sep-25,32.38,32.39,32.09,32.24,325835288
04-Sep-25,32.06,32.22,31.85,32.21,261937642
03-Sep-25,32.17,32.19,31.85,32.05,277916429
02-Sep-25,32.65,32.67,32.05,32.16,142138313
01-Sep-25,32.94,33.05,32.69,32.69,73347567
29-Aug-25,32.56,32.82,32.43,32.82,205151173
28-Aug-25,32.53,32.90,32.52,32.54,150039709
27-Aug-25,32.26,32.63,32.18,32.50,284419745
26-Aug-25,32.25,32.30,31.98,32.26,123948708
25-Aug-25,31.80,32.17,31.78,32.17,85568802
22-Aug-25,31.79,32.16,31.62,31.80,193734724
21-Aug-25,31.83,31.93,31.53,31.63,113279674
20-Aug-25,32.22,32.28,31.71,31.92,206737805
19-Aug-25,32.83,32.83,32.07,32.22,167088087
18-Aug-25,32.91,33.18,32.82,32.86,242987895
15-Aug-25,33.00,33.13,32.73,32.79,309999213
14-Aug-25,34.99,35.58,34.92,35.32,312548801
13-Aug-25,35.35,35.46,34.99,34.99,292431633
12-Aug-25,35.05,35.37,34.85,35.23,278635369
11-Aug-25,34.63,35.04,34.51,34.83,229967647
08-Aug-25,34.30,34.69,34.30,34.47,218888868
07-Aug-25,34.62,34.66,34.25,34.46,185834772
06-Aug-25,34.13,34.64,34.01,34.38,263620068
05-Aug-25,33.47,34.50,32.82,33.93,443005551
04-Aug-25,33.79,33.95,33.37,33.55,359871281
01-Aug-25,33.94,34.08,33.39,33.44,209393195
31-Jul-25,33.67,33.87,33.40,33.70,371292083
30-Jul-25,33.78,33.87,33.36,33.63,364735683
29-Jul-25,33.63,33.85,33.50,33.71,437243070
28-Jul-25,33.56,33.74,33.50,33.55,279709617
25-Jul-25,33.70,33.70,33.43,33.53,120854822
24-Jul-25,33.82,33.82,33.48,33.59,118794140
23-Jul-25,33.72,33.90,33.52,33.78,153202362
22-Jul-25,34.55,34.55,33.65,33.67,247071278
21-Jul-25,34.47,34.72,34.39,34.46,140002303
18-Jul-25,34.73,34.88,34.27,34.32,192706043
17-Jul-25,34.96,34.99,34.51,34.83,126122973
16-Jul-25,35.05,35.12,34.51,34.84,164631154
15-Jul-25,35.40,35.54,34.86,34.94,163193355
14-Jul-25,35.10,35.47,35.06,35.31,112040045
11-Jul-25,35.30,35.41,35.01,35.22,92909888
10-Jul-25,34.99,35.63,34.95,35.30,150697478
09-Jul-25,35.80,35.80,35.22,35.22,122689312
08-Jul-25,36.38,36.38,35.49,35.79,200106454
07-Jul-25,36.66,36.94,36.06,36.09,185498186
04-Jul-25,36.50,36.84,36.37,36.51,73805583
03-Jul-25,36.49,36.80,36.29,36.49,148210749
02-Jul-25,36.70,36.70,36.00,36.25,190253674
01-Jul-25,36.48,36.85,36.06,36.43,268741059
27-Jun-25,34.95,35.44,34.80,35.23,177822089
26-Jun-25,35.05,35.20,34.77,35.19,86229229
25-Jun-25,35.22,35.31,34.83,35.05,132558107
24-Jun-25,35.78,35.80,35.22,35.41,214474805
23-Jun-25,35.17,35.66,34.76,35.51,223779608
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

*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