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
25/05/2020	4,85%	1,14	24,65	24,50	24,29	24,98	75M	11.895
22/05/2020	-2,65%	-0,64	23,51	24,27	23,51	24,93	102M	20.397
21/05/2020	2,63%	0,62	24,15	23,84	23,54	24,33	92M	22.563
20/05/2020	0,21%	0,05	23,53	23,50	23,22	24,11	105M	20.714
19/05/2020	-0,09%	-0,02	23,48	23,59	23,10	24,18	107M	28.751
18/05/2020	4,03%	0,91	23,50	23,14	22,71	23,85	89M	20.604

15/05/2020	-4,72%	-1,12	22,59	23,30	22,38	23,51	147M	30.289
14/05/2020	2,60%	0,60	23,71	23,25	22,80	23,71	145M	25.634
13/05/2020	1,14%	0,26	23,11	22,95	22,64	23,13	114M	18.688
12/05/2020	-2,97%	-0,70	22,85	23,83	22,85	24,04	85M	16.493
11/05/2020	1,20%	0,28	23,55	23,37	23,18	24,00	162M	16.773
08/05/2020	-0,94%	-0,22	23,27	24,15	23,11	24,36	103M	16.253
07/05/2020	-4,20%	-1,03	23,49	24,34	23,17	24,46	401M	34.229
06/05/2020	-1,53%	-0,38	24,52	24,91	24,15	25,07	385M	27.921
05/05/2020	-1,58%	-0,40	24,90	25,71	24,90	25,91	103M	17.727
04/05/2020	-4,71%	-1,25	25,30	25,44	24,83	25,62	127M	22.434
30/04/2020	2,12%	0,55	26,55	25,33	25,33	26,66	155M	22.451
29/04/2020	2,93%	0,74	26,00	25,69	25,20	26,09	104M	17.118
28/04/2020	-0,16%	-0,04	25,26	26,45	25,13	26,45	142M	27.227
27/04/2020	3,69%	0,90	25,30	24,75	24,75	26,17	113M	20.127
24/04/2020	-6,80%	-1,78	24,40	25,58	23,56	25,95	193M	38.880
23/04/2020	-2,86%	-0,77	26,18	26,90	25,76	27,35	100M	21.538
22/04/2020	2,67%	0,70	26,95	26,18	26,04	26,95	87M	15.876
20/04/2020	1,27%	0,33	26,25	25,63	25,40	26,91	91M	16.112
17/04/2020	0,47%	0,12	25,92	26,39	25,33	26,57	113M	18.224
16/04/2020	-1,56%	-0,41	25,80	26,60	25,73	26,98	86M	18.346
15/04/2020	0,27%	0,07	26,21	25,85	25,53	27,06	131M	19.735
14/04/2020	0,19%	0,05	26,14	26,40	25,60	27,02	109M	20.102
13/04/2020	1,20%	0,31	26,09	25,82	25,20	26,40	76M	14.736
09/04/2020	1,06%	0,27	25,78	25,79	25,41	26,28	89M	17.886
08/04/2020	2,12%	0,53	25,51	25,12	24,60	25,82	97M	17.358
07/04/2020	5,71%	1,35	24,98	25,30	24,77	26,05	124M	21.904
06/04/2020	1,46%	0,34	23,63	24,51	23,58	25,01	84M	14.793
03/04/2020	-0,81%	-0,19	23,29	23,53	22,13	23,82	118M	30.604
02/04/2020	-2,41%	-0,58	23,48	24,04	23,48	24,83	119M	23.318
01/04/2020	-3,18%	-0,79	24,06	24,13	23,48	24,64	147M	28.578
31/03/2020	0,24%	0,06	24,85	24,78	24,01	25,38	138M	19.817
30/03/2020	1,18%	0,29	24,79	24,44	24,03	25,55	139M	22.197
27/03/2020	-7,72%	-2,05	24,50	25,34	24,31	25,67	154M	26.565
26/03/2020	0,04%	0,01	26,55	26,54	25,97	27,44	145M	25.955
25/03/2020	7,41%	1,83	26,54	24,23	24,23	28,60	146M	29.700
24/03/2020	10,31%	2,31	24,71	23,61	23,56	25,95	172M	24.607
23/03/2020	-8,53%	-2,09	22,40	24,10	22,04	24,10	199M	36.571
20/03/2020	0,08%	0,02	24,49	25,50	22,90	25,75	250M	55.888
19/03/2020	-8,86%	-2,38	24,47	25,93	24,31	26,68	350M	49.782
18/03/2020	0,67%	0,18	26,85	24,40	24,40	27,20	346M	58.210
17/03/2020	10,76%	2,59	26,67	24,31	24,14	27,61	328M	41.842
16/03/2020	-9,51%	-2,53	24,08	23,55	23,55	25,47	241M	41.923
13/03/2020	5,55%	1,40	26,61	27,50	24,53	28,06	286M	47.208
12/03/2020	-9,25%	-2,57	25,21	26,00	23,93	26,85	173M	23.207
11/03/2020	-4,21%	-1,22	27,78	28,49	26,44	28,62	175M	34.374
10/03/2020	2,15%	0,61	29,00	29,00	28,03	29,57	283M	45.383
09/03/2020	-6,86%	-2,09	28,39	29,00	28,39	29,49	231M	41.379
06/03/2020	0,13%	0,04	30,48	29,53	28,33	30,82	250M	39.463
05/03/2020	-1,93%	-0,60	30,44	31,00	30,41	31,25	218M	26.631
04/03/2020	1,34%	0,41	31,04	31,19	30,63	31,48	147M	25.324
03/03/2020	-3,07%	-0,97	30,63	31,57	30,60	31,92	214M	38.015
02/03/2020	-0,78%	-0,25	31,60	31,85	31,30	32,04	162M	26.438
28/02/2020	1,21%	0,38	31,85	31,60	30,69	31,85	230M	33.354
27/02/2020	-0,82%	-0,26	31,47	31,55	31,37	32,43	233M	32.263
26/02/2020	-3,85%	-1,27	31,73	31,80	31,20	32,25	244M	35.978
21/02/2020	-1,32%	-0,44	33,00	33,30	32,53	33,32	131M	16.687
20/02/2020	-1,59%	-0,54	33,44	34,07	33,38	34,12	156M	21.262
19/02/2020	1,95%	0,65	33,98	33,41	33,25	34,08	102M	16.841
18/02/2020	-1,19%	-0,40	33,33	33,60	32,91	33,60	115M	16.121
17/02/2020	-2,18%	-0,75	33,73	34,67	33,53	34,67	155M	17.242
14/02/2020	-7,41%	-2,76	34,48	35,00	34,48	35,22	143M	18.118
13/02/2020	0,24%	0,09	37,24	37,15	36,70	37,51	239M	19.354
12/02/2020	0,76%	0,28	37,15	37,20	36,76	37,80	444M	21.232
11/02/2020	2,93%	1,05	36,87	36,35	36,30	37,38	191M	23.534
10/02/2020	1,30%	0,46	35,82	36,05	35,39	36,14	229M	25.491
07/02/2020	1,61%	0,56	35,36	34,51	34,51	35,98	193M	23.908
06/02/2020	0,49%	0,17	34,80	34,95	34,55	35,58	95M	11.845
05/02/2020	0,52%	0,18	34,63	34,90	34,51	35,20	153M	19.706
04/02/2020	-1,37%	-0,48	34,45	35,38	34,45	35,46	107M	16.447
03/02/2020	0,43%	0,15	34,93	34,90	34,40	35,46	186M	17.309
31/01/2020	-2,33%	-0,83	34,78	35,27	34,60	35,44	135M	21.508
30/01/2020	-0,03%	-0,01	35,61	35,02	34,88	35,88	115M	15.001
29/01/2020	1,74%	0,61	35,62	35,16	34,93	35,99	158M	16.904
28/01/2020	0,03%	0,01	35,01	35,05	34,77	35,26	101M	12.127
27/01/2020	-2,51%	-0,90	35,00	35,52	34,84	35,80	135M	13.500
24/01/2020	-0,94%	-0,34	35,90	36,26	35,67	36,34	71M	8.983
23/01/2020	0,14%	0,05	36,24	35,95	35,35	36,26	100M	12.242
22/01/2020	0,53%	0,19	36,19	35,91	35,90	36,43	63M	9.722
21/01/2020	-0,44%	-0,16	36,00	36,07	35,89	36,50	98M	14.041
20/01/2020	0,06%	0,02	36,16	36,25	35,93	36,42	54M	6.792
17/01/2020	0,19%	0,07	36,14	36,22	36,05	36,60	83M	8.969
16/01/2020	-1,45%	-0,53	36,07	36,84	36,03	36,87	71M	8.733
15/01/2020	0,11%	0,04	36,60	36,65	36,41	36,95	132M	16.578
14/01/2020	1,19%	0,43	36,56	36,17	36,12	36,64	134M	12.838
13/01/2020	-0,74%	-0,27	36,13	36,43	35,71	36,67	168M	18.136
10/01/2020	-4,69%	-1,79	36,40	36,93	36,13	37,15	118M	13.265
09/01/2020	-0,29%	-0,11	38,19	38,35	37,87	38,65	101M	11.202
08/01/2020	-0,05%	-0,02	38,30	38,63	38,11	38,65	121M	8.458
07/01/2020	0,05%	0,02	38,32	38,70	38,19	38,81	104M	11.789
06/01/2020	1,65%	0,62	38,30	37,99	37,76	38,34	138M	18.413
03/01/2020	-1,10%	-0,42	37,68	37,93	37,61	38,88	160M	14.160
02/01/2020	1,06%	0,40	38,10	38,00	37,91	38,39	150M	14.110
30/12/2019	-0,37%	-0,14	37,70	37,91	37,65	38,16	49M	4.041
27/12/2019	0,21%	0,08	37,84	37,99	37,57	38,30	76M	10.112
26/12/2019	-0,50%	-0,19	37,76	37,94	37,60	38,00	136M	11.507
23/12/2019	0,56%	0,21	37,95	37,76	37,64	38,18	68M	6.517
20/12/2019	-1,46%	-0,56	37,74	38,30	37,74	38,30	130M	7.174
19/12/2019	0,71%	0,27	38,30	37,50	37,49	38,30	114M	6.270
18/12/2019	1,28%	0,48	38,03	37,50	37,41	38,15	181M	12.133
17/12/2019	1,98%	0,73	37,55	36,83	36,83	37,66	114M	14.156
16/12/2019	-1,42%	-0,53	36,82	37,45	36,82	37,60	109M	12.006
13/12/2019	2,33%	0,85	37,35	36,74	36,47	37,35	96M	13.085
12/12/2019	0,41%	0,15	36,50	36,60	36,23	36,85	74M	11.203
11/12/2019	0,44%	0,16	36,35	36,39	36,21	36,70	88M	9.824
10/12/2019	-1,17%	-0,43	36,19	36,46	35,94	36,50	72M	10.623
09/12/2019	-0,27%	-0,10	36,62	36,70	36,52	36,98	73M	8.105
06/12/2019	0,05%	0,02	36,72	37,00	36,52	37,09	62M	9.924
05/12/2019	1,63%	0,59	36,70	36,11	36,01	37,00	164M	18.917
04/12/2019	0,70%	0,25	36,11	35,90	35,81	36,48	76M	9.144
03/12/2019	3,88%	1,34	35,86	34,55	34,55	36,07	179M	20.421
02/12/2019	0,20%	0,07	34,52	34,68	34,48	35,00	87M	8.553
29/11/2019	-0,06%	-0,02	34,45	34,78	34,19	34,80	47M	7.802
28/11/2019	1,53%	0,52	34,47	33,95	33,95	34,63	37M	4.456
27/11/2019	0,18%	0,06	33,95	33,88	33,61	34,48	101M	16.077
26/11/2019	-2,08%	-0,72	33,89	34,59	33,89	34,61	146M	12.979
25/11/2019	-1,68%	-0,59	34,61	34,55	34,55	34,95	84M	13.485
22/11/2019	0,14%	0,05	35,20	35,15	34,98	35,50	85M	9.877
21/11/2019	3,29%	1,12	35,15	34,00	33,96	35,37	168M	21.770
19/11/2019	0,38%	0,13	34,03	33,90	33,82	34,16	52M	8.451
18/11/2019	-1,45%	-0,50	33,90	34,26	33,75	34,68	106M	16.722
14/11/2019	0,56%	0,19	34,40	34,20	33,98	34,41	111M	17.820
13/11/2019	0,15%	0,05	34,21	33,84	33,71	34,55	116M	15.241
12/11/2019	-1,21%	-0,42	34,16	34,28	33,78	34,60	100M	12.902
11/11/2019	-0,32%	-0,11	34,58	34,70	34,21	34,75	75M	9.386
08/11/2019	-2,17%	-0,77	34,69	35,30	34,35	35,32	105M	14.395
07/11/2019	0,25%	0,09	35,46	35,47	35,14	35,62	67M	9.741
06/11/2019	2,67%	0,92	35,37	34,59	34,11	35,38	131M	18.233
05/11/2019	-	-	34,45	33,71	33,65	34,60	213M	20.211

Date,Open,High,Low,Close,Volume
25-May-20,24.50,24.98,24.29,24.65,75477981
22-May-20,24.27,24.93,23.51,23.51,102492652
21-May-20,23.84,24.33,23.54,24.15,91656676
20-May-20,23.50,24.11,23.22,23.53,104545628
19-May-20,23.59,24.18,23.10,23.48,106873923
18-May-20,23.14,23.85,22.71,23.50,88686983
15-May-20,23.30,23.51,22.38,22.59,146752722
14-May-20,23.25,23.71,22.80,23.71,145033231
13-May-20,22.95,23.13,22.64,23.11,114460935
12-May-20,23.83,24.04,22.85,22.85,85439793
11-May-20,23.37,24.00,23.18,23.55,162409481
08-May-20,24.15,24.36,23.11,23.27,103473488
07-May-20,24.34,24.46,23.17,23.49,401430961
06-May-20,24.91,25.07,24.15,24.52,385359823
05-May-20,25.71,25.91,24.90,24.90,102821820
04-May-20,25.44,25.62,24.83,25.30,126678367
30-Apr-20,25.33,26.66,25.33,26.55,154550605
29-Apr-20,25.69,26.09,25.20,26.00,103556328
28-Apr-20,26.45,26.45,25.13,25.26,142028550
27-Apr-20,24.75,26.17,24.75,25.30,112550827
24-Apr-20,25.58,25.95,23.56,24.40,193066162
23-Apr-20,26.90,27.35,25.76,26.18,100038550
22-Apr-20,26.18,26.95,26.04,26.95,87256679
20-Apr-20,25.63,26.91,25.40,26.25,91197656
17-Apr-20,26.39,26.57,25.33,25.92,113392561
16-Apr-20,26.60,26.98,25.73,25.80,85955918
15-Apr-20,25.85,27.06,25.53,26.21,130861691
14-Apr-20,26.40,27.02,25.60,26.14,108667396
13-Apr-20,25.82,26.40,25.20,26.09,75891784
09-Apr-20,25.79,26.28,25.41,25.78,88594781
08-Apr-20,25.12,25.82,24.60,25.51,96924189
07-Apr-20,25.30,26.05,24.77,24.98,123719560
06-Apr-20,24.51,25.01,23.58,23.63,84378907
03-Apr-20,23.53,23.82,22.13,23.29,118214521
02-Apr-20,24.04,24.83,23.48,23.48,118939109
01-Apr-20,24.13,24.64,23.48,24.06,146722216
31-Mar-20,24.78,25.38,24.01,24.85,138458685
30-Mar-20,24.44,25.55,24.03,24.79,139446919
27-Mar-20,25.34,25.67,24.31,24.50,153909931
26-Mar-20,26.54,27.44,25.97,26.55,145306778
25-Mar-20,24.23,28.60,24.23,26.54,145589243
24-Mar-20,23.61,25.95,23.56,24.71,171865766
23-Mar-20,24.10,24.10,22.04,22.40,198528350
20-Mar-20,25.50,25.75,22.90,24.49,249910315
19-Mar-20,25.93,26.68,24.31,24.47,349658155
18-Mar-20,24.40,27.20,24.40,26.85,345944121
17-Mar-20,24.31,27.61,24.14,26.67,327512517
16-Mar-20,23.55,25.47,23.55,24.08,241313985
13-Mar-20,27.50,28.06,24.53,26.61,285620861
12-Mar-20,26.00,26.85,23.93,25.21,172634291
11-Mar-20,28.49,28.62,26.44,27.78,174848936
10-Mar-20,29.00,29.57,28.03,29.00,282539894
09-Mar-20,29.00,29.49,28.39,28.39,230976521
06-Mar-20,29.53,30.82,28.33,30.48,250475589
05-Mar-20,31.00,31.25,30.41,30.44,217615825
04-Mar-20,31.19,31.48,30.63,31.04,147085528
03-Mar-20,31.57,31.92,30.60,30.63,213727329
02-Mar-20,31.85,32.04,31.30,31.60,161594963
28-Feb-20,31.60,31.85,30.69,31.85,229994701
27-Feb-20,31.55,32.43,31.37,31.47,233093280
26-Feb-20,31.80,32.25,31.20,31.73,244384515
21-Feb-20,33.30,33.32,32.53,33.00,130706287
20-Feb-20,34.07,34.12,33.38,33.44,155821453
19-Feb-20,33.41,34.08,33.25,33.98,102350510
18-Feb-20,33.60,33.60,32.91,33.33,114705615
17-Feb-20,34.67,34.67,33.53,33.73,154893414
14-Feb-20,35.00,35.22,34.48,34.48,142757695
13-Feb-20,37.15,37.51,36.70,37.24,238940203
12-Feb-20,37.20,37.80,36.76,37.15,444390518
11-Feb-20,36.35,37.38,36.30,36.87,190754294
10-Feb-20,36.05,36.14,35.39,35.82,229145342
07-Feb-20,34.51,35.98,34.51,35.36,192529044
06-Feb-20,34.95,35.58,34.55,34.80,95415963
05-Feb-20,34.90,35.20,34.51,34.63,153235788
04-Feb-20,35.38,35.46,34.45,34.45,106500509
03-Feb-20,34.90,35.46,34.40,34.93,185527955
31-Jan-20,35.27,35.44,34.60,34.78,135388452
30-Jan-20,35.02,35.88,34.88,35.61,114715567
29-Jan-20,35.16,35.99,34.93,35.62,158035462
28-Jan-20,35.05,35.26,34.77,35.01,101205798
27-Jan-20,35.52,35.80,34.84,35.00,135160191
24-Jan-20,36.26,36.34,35.67,35.90,70890486
23-Jan-20,35.95,36.26,35.35,36.24,100456596
22-Jan-20,35.91,36.43,35.90,36.19,62887634
21-Jan-20,36.07,36.50,35.89,36.00,97853555
20-Jan-20,36.25,36.42,35.93,36.16,53865484
17-Jan-20,36.22,36.60,36.05,36.14,83312109
16-Jan-20,36.84,36.87,36.03,36.07,70656609
15-Jan-20,36.65,36.95,36.41,36.60,132187628
14-Jan-20,36.17,36.64,36.12,36.56,134002575
13-Jan-20,36.43,36.67,35.71,36.13,167710402
10-Jan-20,36.93,37.15,36.13,36.40,117503928
09-Jan-20,38.35,38.65,37.87,38.19,100985180
08-Jan-20,38.63,38.65,38.11,38.30,121312736
07-Jan-20,38.70,38.81,38.19,38.32,103797746
06-Jan-20,37.99,38.34,37.76,38.30,138237326
03-Jan-20,37.93,38.88,37.61,37.68,159948185
02-Jan-20,38.00,38.39,37.91,38.10,149696153
30-Dec-19,37.91,38.16,37.65,37.70,49123268
27-Dec-19,37.99,38.30,37.57,37.84,76019897
26-Dec-19,37.94,38.00,37.60,37.76,136353452
23-Dec-19,37.76,38.18,37.64,37.95,67675190
20-Dec-19,38.30,38.30,37.74,37.74,130244669
19-Dec-19,37.50,38.30,37.49,38.30,113696524
18-Dec-19,37.50,38.15,37.41,38.03,181425927
17-Dec-19,36.83,37.66,36.83,37.55,114194144
16-Dec-19,37.45,37.60,36.82,36.82,109019881
13-Dec-19,36.74,37.35,36.47,37.35,95728926
12-Dec-19,36.60,36.85,36.23,36.50,73968432
11-Dec-19,36.39,36.70,36.21,36.35,87524620
10-Dec-19,36.46,36.50,35.94,36.19,72353638
09-Dec-19,36.70,36.98,36.52,36.62,72705302
06-Dec-19,37.00,37.09,36.52,36.72,62218553
05-Dec-19,36.11,37.00,36.01,36.70,163624784
04-Dec-19,35.90,36.48,35.81,36.11,76037469
03-Dec-19,34.55,36.07,34.55,35.86,178702752
02-Dec-19,34.68,35.00,34.48,34.52,87356869
29-Nov-19,34.78,34.80,34.19,34.45,47230217
28-Nov-19,33.95,34.63,33.95,34.47,36927501
27-Nov-19,33.88,34.48,33.61,33.95,100741695
26-Nov-19,34.59,34.61,33.89,33.89,145749802
25-Nov-19,34.55,34.95,34.55,34.61,84257235
22-Nov-19,35.15,35.50,34.98,35.20,85351827
21-Nov-19,34.00,35.37,33.96,35.15,168016926
19-Nov-19,33.90,34.16,33.82,34.03,52474918
18-Nov-19,34.26,34.68,33.75,33.90,106167733
14-Nov-19,34.20,34.41,33.98,34.40,111332859
13-Nov-19,33.84,34.55,33.71,34.21,115597477
12-Nov-19,34.28,34.60,33.78,34.16,99828288
11-Nov-19,34.70,34.75,34.21,34.58,74822893
08-Nov-19,35.30,35.32,34.35,34.69,104894217
07-Nov-19,35.47,35.62,35.14,35.46,66926741
06-Nov-19,34.59,35.38,34.11,35.37,131007827
05-Nov-19,33.71,34.60,33.65,34.45,213186045

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBSE3