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
11/06/2021	-0,53%	-0,13	24,57	24,67	24,39	24,78	150M	22.627
10/06/2021	1,73%	0,42	24,70	24,33	24,17	24,70	126M	16.306
09/06/2021	-0,12%	-0,03	24,28	24,32	24,05	24,45	132M	24.093
08/06/2021	-1,22%	-0,30	24,31	24,62	24,25	24,64	115M	21.476
07/06/2021	1,74%	0,42	24,61	24,27	24,16	24,70	124M	16.739
04/06/2021	0,37%	0,09	24,19	24,14	24,03	24,34	105M	17.838
02/06/2021	0,04%	0,01	24,10	24,26	23,92	24,73	214M	24.368
01/06/2021	2,95%	0,69	24,09	23,45	23,45	24,10	182M	25.581
31/05/2021	0,04%	0,01	23,40	23,43	23,27	23,47	70M	10.524
28/05/2021	-0,13%	-0,03	23,39	23,41	23,32	23,52	90M	13.901
27/05/2021	0,73%	0,17	23,42	23,25	23,18	23,42	149M	15.459

26/05/2021	-0,51%	-0,12	23,25	23,45	23,17	23,45	108M	13.748
25/05/2021	-0,93%	-0,22	23,37	23,49	23,21	23,51	113M	16.360
24/05/2021	-0,21%	-0,05	23,59	23,70	23,51	23,73	91M	14.975
21/05/2021	0,04%	0,01	23,64	23,67	23,40	23,72	117M	16.574
20/05/2021	1,29%	0,30	23,63	23,40	23,26	23,63	93M	13.845
19/05/2021	0,26%	0,06	23,33	23,23	23,15	23,57	116M	15.215
18/05/2021	-0,98%	-0,23	23,27	23,47	23,24	23,51	71M	11.045
17/05/2021	0,64%	0,15	23,50	23,45	23,29	23,57	61M	11.857
14/05/2021	-0,09%	-0,02	23,35	23,50	23,26	23,77	118M	18.708
13/05/2021	1,52%	0,35	23,37	23,15	23,07	23,47	127M	16.444
12/05/2021	-1,58%	-0,37	23,02	23,22	22,98	23,50	146M	22.583
11/05/2021	2,63%	0,60	23,39	22,72	22,60	23,39	168M	24.470
10/05/2021	-0,91%	-0,21	22,79	23,09	22,72	23,15	84M	15.763
07/05/2021	1,37%	0,31	23,00	22,76	22,63	23,10	133M	21.163
06/05/2021	1,48%	0,33	22,69	22,30	22,16	22,75	150M	23.317
05/05/2021	1,73%	0,38	22,36	22,08	21,96	22,36	134M	22.358
04/05/2021	-1,30%	-0,29	21,98	22,38	21,98	22,39	144M	25.028
03/05/2021	-0,27%	-0,06	22,27	22,63	22,25	22,82	146M	29.651
30/04/2021	-1,85%	-0,42	22,33	22,75	22,25	22,75	202M	36.217
29/04/2021	1,25%	0,28	22,75	22,56	22,50	22,90	186M	25.044
28/04/2021	0,36%	0,08	22,47	22,60	22,19	22,69	201M	27.752
27/04/2021	-3,45%	-0,80	22,39	23,21	22,39	23,21	358M	56.125
26/04/2021	-0,90%	-0,21	23,19	23,41	23,12	23,59	199M	31.461
23/04/2021	0,82%	0,19	23,40	23,37	23,24	23,70	267M	31.858
22/04/2021	-0,51%	-0,12	23,21	23,55	23,10	23,61	140M	24.705
20/04/2021	0,21%	0,05	23,33	23,32	23,28	23,49	109M	15.858
19/04/2021	-1,90%	-0,45	23,28	23,86	23,22	23,88	202M	30.132
16/04/2021	0,34%	0,08	23,73	23,68	23,53	23,82	107M	19.199
15/04/2021	-0,55%	-0,13	23,65	23,80	23,64	24,04	101M	14.906
14/04/2021	-0,17%	-0,04	23,78	23,87	23,68	23,94	154M	22.566
13/04/2021	-1,33%	-0,32	23,82	24,14	23,67	24,15	198M	24.095
12/04/2021	1,05%	0,25	24,14	24,00	23,99	24,25	75M	8.794
09/04/2021	-0,29%	-0,07	23,89	23,97	23,83	24,23	86M	14.748
08/04/2021	-0,33%	-0,08	23,96	24,14	23,96	24,32	98M	14.492
07/04/2021	-0,08%	-0,02	24,04	24,03	23,88	24,22	109M	16.021
06/04/2021	-0,04%	-0,01	24,06	24,11	23,92	24,22	319M	22.282
05/04/2021	0,63%	0,15	24,07	24,16	23,95	24,35	107M	15.520
01/04/2021	-1,36%	-0,33	23,92	24,51	23,91	24,59	142M	16.202
31/03/2021	-2,14%	-0,53	24,25	24,90	24,13	24,90	246M	27.641
30/03/2021	2,95%	0,71	24,78	24,05	23,96	24,96	133M	24.313
29/03/2021	0,46%	0,11	24,07	23,94	23,83	24,25	84M	13.782
26/03/2021	0,46%	0,11	23,96	23,90	23,72	24,22	126M	13.666
25/03/2021	0,46%	0,11	23,85	23,82	23,64	24,11	103M	16.589
24/03/2021	-2,22%	-0,54	23,74	24,36	23,74	24,48	113M	18.616
23/03/2021	-0,57%	-0,14	24,28	24,34	24,24	24,64	84M	15.632
22/03/2021	-0,33%	-0,08	24,42	24,53	24,32	24,65	103M	20.140
19/03/2021	0,82%	0,20	24,50	24,35	24,14	24,82	256M	21.594
18/03/2021	0,37%	0,09	24,30	24,58	24,27	24,97	230M	32.553
17/03/2021	1,21%	0,29	24,21	23,88	23,52	24,40	140M	21.614
16/03/2021	-0,71%	-0,17	23,92	24,17	23,78	24,21	146M	25.909
15/03/2021	0,58%	0,14	24,09	23,95	23,95	24,31	91M	15.519
12/03/2021	-1,72%	-0,42	23,95	24,27	23,91	24,37	274M	20.198
11/03/2021	0,91%	0,22	24,37	24,40	24,09	24,73	133M	17.206
10/03/2021	2,07%	0,49	24,15	23,80	23,68	24,33	395M	27.211
09/03/2021	-2,95%	-0,72	23,66	24,29	23,66	24,34	293M	32.081
08/03/2021	-3,06%	-0,77	24,38	24,80	24,22	24,99	340M	34.212
05/03/2021	2,65%	0,65	25,15	24,55	24,40	25,40	408M	25.205
04/03/2021	-0,49%	-0,12	24,50	24,85	24,38	25,45	406M	35.582
03/03/2021	-0,69%	-0,17	24,62	24,72	23,88	24,86	322M	44.064
02/03/2021	-0,04%	-0,01	24,79	24,60	23,97	25,02	184M	40.465
01/03/2021	-2,48%	-0,63	24,80	25,68	24,72	25,70	130M	24.006
26/02/2021	-1,89%	-0,49	25,43	26,03	25,43	26,18	146M	21.388
25/02/2021	-2,34%	-0,62	25,92	26,54	25,78	26,69	105M	18.370
24/02/2021	-1,08%	-0,29	26,54	26,92	26,41	27,11	144M	25.298
23/02/2021	0,94%	0,25	26,83	26,61	26,26	26,98	184M	31.818
22/02/2021	-3,94%	-1,09	26,58	27,14	26,40	27,16	218M	34.688
19/02/2021	0,04%	0,01	27,67	27,65	27,52	27,88	158M	27.874
18/02/2021	-1,00%	-0,28	27,66	27,80	27,57	27,86	149M	20.167
17/02/2021	-0,25%	-0,07	27,94	28,01	27,65	28,04	116M	14.253
12/02/2021	-2,20%	-0,63	28,01	27,96	27,74	28,05	79M	9.999
11/02/2021	-0,28%	-0,08	28,64	28,81	28,51	28,94	95M	13.802
10/02/2021	0,49%	0,14	28,72	28,58	28,44	28,87	120M	20.369
09/02/2021	1,74%	0,49	28,58	28,10	27,90	28,77	226M	23.360
08/02/2021	-1,51%	-0,43	28,09	28,96	27,95	29,00	194M	28.942
05/02/2021	0,85%	0,24	28,52	28,40	28,10	28,58	106M	18.851
04/02/2021	-0,25%	-0,07	28,28	28,35	28,24	28,65	64M	9.091
03/02/2021	0,21%	0,06	28,35	28,46	28,30	28,74	95M	17.384
02/02/2021	0,86%	0,24	28,29	28,25	28,13	28,66	108M	23.684
01/02/2021	1,41%	0,39	28,05	28,00	27,43	28,40	173M	26.781
29/01/2021	-2,02%	-0,57	27,66	28,15	27,66	28,20	150M	20.981
28/01/2021	0,82%	0,23	28,23	27,98	27,80	28,42	160M	21.677
27/01/2021	-1,58%	-0,45	28,00	28,42	27,88	28,50	167M	23.843
26/01/2021	0,11%	0,03	28,45	28,42	28,28	28,95	174M	27.019
22/01/2021	-1,29%	-0,37	28,42	28,50	28,21	28,68	108M	18.373
21/01/2021	0,49%	0,14	28,79	28,66	28,33	28,89	163M	22.159
20/01/2021	-0,62%	-0,18	28,65	28,88	28,55	29,05	79M	10.152
19/01/2021	-0,76%	-0,22	28,83	29,26	28,74	29,41	121M	15.196
18/01/2021	-1,02%	-0,30	29,05	29,50	28,83	29,79	81M	9.549
15/01/2021	-2,10%	-0,63	29,35	29,79	29,35	30,00	94M	14.642
14/01/2021	1,35%	0,40	29,98	29,89	29,68	30,45	110M	13.437
13/01/2021	0,48%	0,14	29,58	29,44	29,22	29,86	109M	11.879
12/01/2021	0,65%	0,19	29,44	29,30	29,18	29,63	172M	17.967
11/01/2021	-2,08%	-0,62	29,25	29,68	28,91	29,93	129M	18.856
08/01/2021	3,11%	0,90	29,87	29,20	29,08	30,00	153M	22.781
07/01/2021	2,11%	0,60	28,97	28,48	28,08	29,10	174M	24.628
06/01/2021	-1,63%	-0,47	28,37	28,81	28,30	28,84	123M	21.925
05/01/2021	-1,87%	-0,55	28,84	29,25	28,47	29,26	129M	19.246
04/01/2021	-0,81%	-0,24	29,39	29,63	28,90	29,81	113M	22.782
30/12/2020	-1,43%	-0,43	29,63	30,20	29,63	30,22	90M	11.288
29/12/2020	1,11%	0,33	30,06	29,89	29,86	30,44	81M	15.584
28/12/2020	2,06%	0,60	29,73	29,29	29,21	29,95	65M	10.360
23/12/2020	-0,10%	-0,03	29,13	29,24	28,98	29,37	61M	9.881
22/12/2020	0,66%	0,19	29,16	29,03	28,77	29,27	58M	10.599
21/12/2020	-2,13%	-0,63	28,97	29,00	28,80	29,44	106M	15.230
18/12/2020	-2,18%	-0,66	29,60	30,30	29,37	30,49	147M	17.519
17/12/2020	0,00%	0,00	30,26	30,43	30,23	30,76	93M	13.679
16/12/2020	1,10%	0,33	30,26	29,98	29,76	30,64	160M	27.766
15/12/2020	0,27%	0,08	29,93	29,99	29,78	30,18	88M	12.784
14/12/2020	-0,33%	-0,10	29,85	30,01	29,73	30,34	99M	14.900
11/12/2020	1,63%	0,48	29,95	29,31	29,22	30,12	148M	24.603
10/12/2020	3,11%	0,89	29,47	28,61	28,45	29,49	119M	17.156
09/12/2020	-0,24%	-0,07	28,58	28,40	28,26	28,74	93M	19.797
08/12/2020	-1,10%	-0,32	28,65	28,98	28,32	29,07	90M	14.758
07/12/2020	0,84%	0,24	28,97	28,70	28,69	29,46	131M	20.927
04/12/2020	-0,03%	-0,01	28,73	28,90	28,66	29,09	87M	14.700
03/12/2020	0,70%	0,20	28,74	28,64	28,50	29,16	112M	20.629
02/12/2020	0,56%	0,16	28,54	28,41	28,41	28,99	101M	14.857
01/12/2020	-0,63%	-0,18	28,38	29,00	28,38	29,14	146M	23.763
30/11/2020	-3,58%	-1,06	28,56	29,54	28,56	29,59	390M	38.628
27/11/2020	0,68%	0,20	29,62	29,48	29,44	29,80	99M	17.688
26/11/2020	0,27%	0,08	29,42	29,28	29,05	29,43	62M	8.524
25/11/2020	-0,14%	-0,04	29,34	29,30	29,01	29,60	167M	25.110
24/11/2020	-	-	29,38	29,31	29,10	29,51	263M	33.339

Date,Open,High,Low,Close,Volume
11-Jun-21,24.67,24.78,24.39,24.57,150466662
10-Jun-21,24.33,24.70,24.17,24.70,126168628
09-Jun-21,24.32,24.45,24.05,24.28,131534479
08-Jun-21,24.62,24.64,24.25,24.31,115088504
07-Jun-21,24.27,24.70,24.16,24.61,124292632
04-Jun-21,24.14,24.34,24.03,24.19,105045874
02-Jun-21,24.26,24.73,23.92,24.10,213868745
01-Jun-21,23.45,24.10,23.45,24.09,181580454
31-May-21,23.43,23.47,23.27,23.40,70061454
28-May-21,23.41,23.52,23.32,23.39,89847805
27-May-21,23.25,23.42,23.18,23.42,148716279
26-May-21,23.45,23.45,23.17,23.25,108391132
25-May-21,23.49,23.51,23.21,23.37,113342257
24-May-21,23.70,23.73,23.51,23.59,90988667
21-May-21,23.67,23.72,23.40,23.64,116752788
20-May-21,23.40,23.63,23.26,23.63,92871289
19-May-21,23.23,23.57,23.15,23.33,116043654
18-May-21,23.47,23.51,23.24,23.27,70838983
17-May-21,23.45,23.57,23.29,23.50,61150998
14-May-21,23.50,23.77,23.26,23.35,117512180
13-May-21,23.15,23.47,23.07,23.37,126618764
12-May-21,23.22,23.50,22.98,23.02,146210242
11-May-21,22.72,23.39,22.60,23.39,168464154
10-May-21,23.09,23.15,22.72,22.79,83736288
07-May-21,22.76,23.10,22.63,23.00,132650966
06-May-21,22.30,22.75,22.16,22.69,150211073
05-May-21,22.08,22.36,21.96,22.36,133780539
04-May-21,22.38,22.39,21.98,21.98,143647577
03-May-21,22.63,22.82,22.25,22.27,146171997
30-Apr-21,22.75,22.75,22.25,22.33,202360891
29-Apr-21,22.56,22.90,22.50,22.75,185767473
28-Apr-21,22.60,22.69,22.19,22.47,201052201
27-Apr-21,23.21,23.21,22.39,22.39,357891688
26-Apr-21,23.41,23.59,23.12,23.19,199180782
23-Apr-21,23.37,23.70,23.24,23.40,266504454
22-Apr-21,23.55,23.61,23.10,23.21,139715501
20-Apr-21,23.32,23.49,23.28,23.33,108868911
19-Apr-21,23.86,23.88,23.22,23.28,202406534
16-Apr-21,23.68,23.82,23.53,23.73,106593194
15-Apr-21,23.80,24.04,23.64,23.65,100965866
14-Apr-21,23.87,23.94,23.68,23.78,153998290
13-Apr-21,24.14,24.15,23.67,23.82,197821571
12-Apr-21,24.00,24.25,23.99,24.14,74784945
09-Apr-21,23.97,24.23,23.83,23.89,86182334
08-Apr-21,24.14,24.32,23.96,23.96,98174357
07-Apr-21,24.03,24.22,23.88,24.04,108934457
06-Apr-21,24.11,24.22,23.92,24.06,319273045
05-Apr-21,24.16,24.35,23.95,24.07,106534123
01-Apr-21,24.51,24.59,23.91,23.92,141588730
31-Mar-21,24.90,24.90,24.13,24.25,245970780
30-Mar-21,24.05,24.96,23.96,24.78,132949278
29-Mar-21,23.94,24.25,23.83,24.07,84187494
26-Mar-21,23.90,24.22,23.72,23.96,126496223
25-Mar-21,23.82,24.11,23.64,23.85,102645437
24-Mar-21,24.36,24.48,23.74,23.74,113336582
23-Mar-21,24.34,24.64,24.24,24.28,84360810
22-Mar-21,24.53,24.65,24.32,24.42,102724955
19-Mar-21,24.35,24.82,24.14,24.50,256335445
18-Mar-21,24.58,24.97,24.27,24.30,230293735
17-Mar-21,23.88,24.40,23.52,24.21,140431309
16-Mar-21,24.17,24.21,23.78,23.92,146064821
15-Mar-21,23.95,24.31,23.95,24.09,90923745
12-Mar-21,24.27,24.37,23.91,23.95,273652133
11-Mar-21,24.40,24.73,24.09,24.37,132695278
10-Mar-21,23.80,24.33,23.68,24.15,394643227
09-Mar-21,24.29,24.34,23.66,23.66,292691451
08-Mar-21,24.80,24.99,24.22,24.38,339931706
05-Mar-21,24.55,25.40,24.40,25.15,408202921
04-Mar-21,24.85,25.45,24.38,24.50,406157020
03-Mar-21,24.72,24.86,23.88,24.62,322052564
02-Mar-21,24.60,25.02,23.97,24.79,184361232
01-Mar-21,25.68,25.70,24.72,24.80,130154014
26-Feb-21,26.03,26.18,25.43,25.43,146478245
25-Feb-21,26.54,26.69,25.78,25.92,105378381
24-Feb-21,26.92,27.11,26.41,26.54,143998640
23-Feb-21,26.61,26.98,26.26,26.83,184143510
22-Feb-21,27.14,27.16,26.40,26.58,218008308
19-Feb-21,27.65,27.88,27.52,27.67,158090129
18-Feb-21,27.80,27.86,27.57,27.66,148637241
17-Feb-21,28.01,28.04,27.65,27.94,116025140
12-Feb-21,27.96,28.05,27.74,28.01,79304626
11-Feb-21,28.81,28.94,28.51,28.64,95392996
10-Feb-21,28.58,28.87,28.44,28.72,119588028
09-Feb-21,28.10,28.77,27.90,28.58,225991068
08-Feb-21,28.96,29.00,27.95,28.09,193726709
05-Feb-21,28.40,28.58,28.10,28.52,105643024
04-Feb-21,28.35,28.65,28.24,28.28,64000296
03-Feb-21,28.46,28.74,28.30,28.35,95281913
02-Feb-21,28.25,28.66,28.13,28.29,108100421
01-Feb-21,28.00,28.40,27.43,28.05,173062208
29-Jan-21,28.15,28.20,27.66,27.66,150258677
28-Jan-21,27.98,28.42,27.80,28.23,159567130
27-Jan-21,28.42,28.50,27.88,28.00,167066373
26-Jan-21,28.42,28.95,28.28,28.45,174113554
22-Jan-21,28.50,28.68,28.21,28.42,107660157
21-Jan-21,28.66,28.89,28.33,28.79,162952431
20-Jan-21,28.88,29.05,28.55,28.65,79177798
19-Jan-21,29.26,29.41,28.74,28.83,120565933
18-Jan-21,29.50,29.79,28.83,29.05,80903165
15-Jan-21,29.79,30.00,29.35,29.35,93741593
14-Jan-21,29.89,30.45,29.68,29.98,110257729
13-Jan-21,29.44,29.86,29.22,29.58,109260686
12-Jan-21,29.30,29.63,29.18,29.44,172196175
11-Jan-21,29.68,29.93,28.91,29.25,128970268
08-Jan-21,29.20,30.00,29.08,29.87,153107849
07-Jan-21,28.48,29.10,28.08,28.97,174354671
06-Jan-21,28.81,28.84,28.30,28.37,123143141
05-Jan-21,29.25,29.26,28.47,28.84,128884853
04-Jan-21,29.63,29.81,28.90,29.39,112896568
30-Dec-20,30.20,30.22,29.63,29.63,89804438
29-Dec-20,29.89,30.44,29.86,30.06,81490034
28-Dec-20,29.29,29.95,29.21,29.73,65426957
23-Dec-20,29.24,29.37,28.98,29.13,60845432
22-Dec-20,29.03,29.27,28.77,29.16,58284031
21-Dec-20,29.00,29.44,28.80,28.97,106121340
18-Dec-20,30.30,30.49,29.37,29.60,146617797
17-Dec-20,30.43,30.76,30.23,30.26,92915680
16-Dec-20,29.98,30.64,29.76,30.26,160350445
15-Dec-20,29.99,30.18,29.78,29.93,87752119
14-Dec-20,30.01,30.34,29.73,29.85,98828374
11-Dec-20,29.31,30.12,29.22,29.95,148064894
10-Dec-20,28.61,29.49,28.45,29.47,119479131
09-Dec-20,28.40,28.74,28.26,28.58,93338405
08-Dec-20,28.98,29.07,28.32,28.65,89656200
07-Dec-20,28.70,29.46,28.69,28.97,131078832
04-Dec-20,28.90,29.09,28.66,28.73,87342795
03-Dec-20,28.64,29.16,28.50,28.74,112294240
02-Dec-20,28.41,28.99,28.41,28.54,100922495
01-Dec-20,29.00,29.14,28.38,28.38,146362022
30-Nov-20,29.54,29.59,28.56,28.56,389977146
27-Nov-20,29.48,29.80,29.44,29.62,99474824
26-Nov-20,29.28,29.43,29.05,29.42,62150879
25-Nov-20,29.30,29.60,29.01,29.34,167432830
24-Nov-20,29.31,29.51,29.10,29.38,262728061

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSE3

cotações, gráficos e mais...