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
21/01/2022	0,34%	0,07	20,62	20,46	20,27	20,74	63M	13.297
20/01/2022	-0,63%	-0,13	20,55	20,70	20,32	20,76	112M	14.618
19/01/2022	1,82%	0,37	20,68	20,48	20,25	20,75	141M	24.202
18/01/2022	3,25%	0,64	20,31	19,67	19,41	20,34	178M	29.160
17/01/2022	1,13%	0,22	19,67	19,45	19,30	19,94	82M	15.716
14/01/2022	1,41%	0,27	19,45	19,20	19,15	19,45	64M	11.293
13/01/2022	0,16%	0,03	19,18	19,15	19,06	19,41	101M	17.479
12/01/2022	-0,93%	-0,18	19,15	19,34	19,02	19,47	177M	21.632
11/01/2022	0,10%	0,02	19,33	19,40	19,18	19,45	66M	14.334
10/01/2022	-2,47%	-0,49	19,31	19,76	19,01	19,76	137M	25.551
07/01/2022	-3,13%	-0,64	19,80	20,45	19,78	20,45	147M	19.450

06/01/2022	0,69%	0,14	20,44	20,30	20,20	20,65	84M	15.486
05/01/2022	-1,22%	-0,25	20,30	20,53	20,25	20,75	82M	15.807
04/01/2022	-0,24%	-0,05	20,55	20,61	20,50	20,79	55M	11.923
03/01/2022	-0,72%	-0,15	20,60	20,92	20,50	21,12	62M	17.496
30/12/2021	0,39%	0,08	20,75	20,70	20,58	21,05	149M	11.043
29/12/2021	-0,58%	-0,12	20,67	20,79	20,48	20,84	31M	6.753
28/12/2021	0,19%	0,04	20,79	20,75	20,59	20,90	55M	11.815
27/12/2021	0,63%	0,13	20,75	20,60	20,57	20,85	44M	8.025
23/12/2021	0,54%	0,11	20,62	20,58	20,47	20,93	53M	9.990
22/12/2021	-0,05%	-0,01	20,51	20,56	20,30	20,65	46M	7.362
21/12/2021	0,69%	0,14	20,52	20,40	20,10	20,55	83M	15.241
20/12/2021	-0,78%	-0,16	20,38	20,52	20,16	20,52	62M	11.183
17/12/2021	-1,86%	-0,39	20,54	20,89	20,54	20,89	114M	14.317
16/12/2021	-0,48%	-0,10	20,93	21,12	20,90	21,20	89M	14.613
15/12/2021	1,25%	0,26	21,03	20,88	20,70	21,24	90M	22.332
14/12/2021	-0,57%	-0,12	20,77	21,01	20,66	21,26	76M	14.924
13/12/2021	-1,23%	-0,26	20,89	21,20	20,89	21,33	101M	12.424
10/12/2021	0,19%	0,04	21,15	21,20	21,08	21,35	63M	11.963
09/12/2021	-2,54%	-0,55	21,11	21,65	21,00	21,90	97M	14.843
08/12/2021	2,07%	0,44	21,66	21,37	21,11	21,77	228M	15.497
07/12/2021	-0,33%	-0,07	21,22	21,49	21,20	21,70	110M	12.176
06/12/2021	0,52%	0,11	21,29	21,19	21,17	21,50	111M	10.902
03/12/2021	0,62%	0,13	21,18	21,09	21,06	21,65	112M	19.001
02/12/2021	3,03%	0,62	21,05	20,60	20,51	21,09	84M	16.607
01/12/2021	-2,16%	-0,45	20,43	21,12	20,41	21,12	116M	25.729
30/11/2021	-2,43%	-0,52	20,88	21,39	20,76	21,39	177M	20.469
29/11/2021	-0,60%	-0,13	21,40	21,80	21,26	21,85	77M	17.089
26/11/2021	-2,71%	-0,60	21,53	21,79	21,48	21,91	75M	14.863
25/11/2021	2,31%	0,50	22,13	21,66	21,66	22,33	85M	15.881
24/11/2021	0,51%	0,11	21,63	21,50	21,32	21,96	88M	16.864
23/11/2021	-1,37%	-0,30	21,52	21,69	21,27	21,83	114M	23.824
22/11/2021	-1,84%	-0,41	21,82	22,07	21,82	22,39	87M	16.118
19/11/2021	-2,20%	-0,50	22,23	22,73	22,12	22,87	127M	17.064
18/11/2021	0,26%	0,06	22,73	22,75	22,63	23,04	58M	11.666
17/11/2021	-2,12%	-0,49	22,67	23,20	22,54	23,49	107M	23.568
16/11/2021	0,35%	0,08	23,16	22,92	22,85	23,26	67M	13.497
12/11/2021	-0,90%	-0,21	23,08	23,21	23,07	23,55	74M	13.654
11/11/2021	0,74%	0,17	23,29	23,35	23,05	23,38	93M	16.771
10/11/2021	-1,37%	-0,32	23,12	23,38	23,05	23,49	85M	15.141
09/11/2021	2,72%	0,62	23,44	22,78	22,72	23,46	144M	22.801
08/11/2021	-0,09%	-0,02	22,82	22,63	22,24	22,99	113M	18.069
05/11/2021	0,88%	0,20	22,84	22,80	22,48	22,85	85M	20.232
04/11/2021	0,13%	0,03	22,64	22,60	22,30	22,85	93M	18.460
03/11/2021	2,54%	0,56	22,61	22,00	22,00	22,69	166M	29.434
01/11/2021	-0,18%	-0,04	22,05	22,39	22,02	22,46	83M	16.506
29/10/2021	-0,36%	-0,08	22,09	22,30	22,01	22,48	142M	27.280
28/10/2021	-1,47%	-0,33	22,17	22,35	22,12	22,62	94M	18.963
27/10/2021	1,49%	0,33	22,50	22,28	22,15	22,87	130M	22.786
26/10/2021	-1,20%	-0,27	22,17	22,17	22,02	22,41	115M	22.793
25/10/2021	3,55%	0,77	22,44	21,80	21,78	22,65	231M	37.331
22/10/2021	0,79%	0,17	21,67	21,33	20,81	21,96	279M	36.048
21/10/2021	0,80%	0,17	21,50	20,99	20,94	21,62	265M	34.082
20/10/2021	0,33%	0,07	21,33	21,35	21,27	21,75	93M	16.959
19/10/2021	-1,94%	-0,42	21,26	21,53	21,12	21,62	127M	25.380
18/10/2021	0,00%	0,00	21,68	21,58	21,21	21,90	95M	20.268
15/10/2021	1,74%	0,37	21,68	21,33	21,08	21,71	100M	14.833
14/10/2021	1,67%	0,35	21,31	21,05	21,04	21,76	150M	31.983
13/10/2021	2,64%	0,54	20,96	20,45	20,43	21,12	160M	33.781
11/10/2021	1,79%	0,36	20,42	20,00	20,00	20,55	90M	16.000
08/10/2021	1,62%	0,32	20,06	19,84	19,83	20,25	107M	21.697
07/10/2021	-0,10%	-0,02	19,74	19,84	19,69	20,21	134M	19.566
06/10/2021	-1,10%	-0,22	19,76	19,76	19,43	20,02	177M	25.631
05/10/2021	0,71%	0,14	19,98	19,93	19,78	20,34	129M	17.977
04/10/2021	-2,70%	-0,55	19,84	20,35	19,75	20,36	138M	19.912
01/10/2021	2,21%	0,44	20,39	19,99	19,83	20,47	81M	19.924
30/09/2021	-1,87%	-0,38	19,95	20,34	19,78	20,35	148M	22.180
29/09/2021	0,54%	0,11	20,33	20,35	20,25	20,65	222M	32.746
28/09/2021	-0,15%	-0,03	20,22	20,22	20,10	20,55	200M	28.668
27/09/2021	1,45%	0,29	20,25	20,07	19,98	20,50	119M	21.987
24/09/2021	2,31%	0,45	19,96	19,39	19,32	20,04	116M	20.589
23/09/2021	0,67%	0,13	19,51	19,45	19,32	19,84	116M	19.243
22/09/2021	0,83%	0,16	19,38	19,41	19,25	19,58	62M	14.189
21/09/2021	1,64%	0,31	19,22	19,01	18,88	19,40	57M	13.551
20/09/2021	-2,17%	-0,42	18,91	19,00	18,75	19,17	85M	19.767
17/09/2021	-0,36%	-0,07	19,33	19,38	19,05	19,38	134M	19.614
16/09/2021	0,94%	0,18	19,40	19,19	19,06	19,54	79M	14.255
15/09/2021	-2,04%	-0,40	19,22	19,61	19,15	19,67	85M	20.747
14/09/2021	0,26%	0,05	19,62	19,63	19,54	19,84	81M	18.409
13/09/2021	2,68%	0,51	19,57	19,31	19,13	19,82	123M	21.518
10/09/2021	1,28%	0,24	19,06	19,07	18,89	19,36	150M	26.051
09/09/2021	2,28%	0,42	18,82	18,50	18,28	19,00	137M	25.429
08/09/2021	-4,51%	-0,87	18,40	19,19	18,40	19,19	142M	25.618
06/09/2021	0,47%	0,09	19,27	19,14	19,10	19,30	41M	7.387
03/09/2021	2,62%	0,49	19,18	18,90	18,81	19,18	179M	15.967
02/09/2021	-3,36%	-0,65	18,69	19,21	18,68	19,21	173M	23.644
01/09/2021	1,47%	0,28	19,34	19,10	18,99	19,77	158M	22.756
31/08/2021	-1,19%	-0,23	19,06	19,31	18,86	19,48	228M	27.507
30/08/2021	-2,23%	-0,44	19,29	19,78	19,29	19,78	95M	18.770
27/08/2021	0,56%	0,11	19,73	19,76	19,57	19,88	88M	19.955
26/08/2021	-2,82%	-0,57	19,62	20,15	19,62	20,22	100M	14.622
25/08/2021	1,15%	0,23	20,19	20,08	19,90	20,26	93M	17.451
24/08/2021	2,36%	0,46	19,96	19,73	19,61	20,07	97M	12.895
23/08/2021	-1,81%	-0,36	19,50	19,96	19,50	20,02	117M	19.733
20/08/2021	0,56%	0,11	19,86	19,70	19,56	19,94	100M	18.423
19/08/2021	0,36%	0,07	19,75	19,48	19,29	19,84	139M	25.331
18/08/2021	-0,71%	-0,14	19,68	19,90	19,62	20,03	117M	26.011
17/08/2021	-1,34%	-0,27	19,82	20,20	19,63	20,20	143M	23.662
16/08/2021	-2,57%	-0,53	20,09	20,62	20,08	20,64	180M	28.457
13/08/2021	-1,34%	-0,28	20,62	20,97	20,53	20,99	128M	23.449
12/08/2021	-3,69%	-0,80	20,90	21,00	20,60	21,15	156M	21.537
11/08/2021	0,93%	0,20	21,70	21,65	21,45	21,87	197M	19.577
10/08/2021	-0,88%	-0,19	21,50	21,80	21,40	21,87	162M	20.042
09/08/2021	1,83%	0,39	21,69	21,39	21,39	21,76	83M	13.418
06/08/2021	0,33%	0,07	21,30	21,32	21,16	21,45	78M	12.624
05/08/2021	-1,12%	-0,24	21,23	21,67	21,23	21,89	99M	20.419
04/08/2021	-0,32%	-0,07	21,47	21,58	21,36	21,79	152M	22.700
03/08/2021	2,57%	0,54	21,54	21,12	20,96	21,76	357M	27.761
02/08/2021	-1,73%	-0,37	21,00	21,59	20,75	21,59	239M	32.868
30/07/2021	-1,20%	-0,26	21,37	21,54	21,30	21,69	132M	15.800
29/07/2021	-0,46%	-0,10	21,63	21,73	21,51	21,82	89M	11.956
28/07/2021	0,88%	0,19	21,73	21,66	21,52	21,98	294M	26.646
27/07/2021	-1,82%	-0,40	21,54	21,90	21,40	21,90	193M	26.493
26/07/2021	-0,27%	-0,06	21,94	21,99	21,87	22,06	114M	14.647
23/07/2021	0,64%	0,14	22,00	21,90	21,77	22,13	219M	17.074
22/07/2021	-1,31%	-0,29	21,86	22,17	21,80	22,20	173M	19.084
21/07/2021	-0,14%	-0,03	22,15	22,20	22,09	22,42	95M	15.069
20/07/2021	0,23%	0,05	22,18	22,21	21,98	22,33	263M	19.747
19/07/2021	-1,64%	-0,37	22,13	22,40	22,10	22,45	134M	27.044
16/07/2021	-0,92%	-0,21	22,50	22,84	22,50	22,88	134M	16.873
15/07/2021	-1,69%	-0,39	22,71	23,05	22,71	23,23	131M	19.160
14/07/2021	1,32%	0,30	23,10	23,00	22,93	23,27	194M	20.314
13/07/2021	-1,60%	-0,37	22,80	23,09	22,74	23,10	203M	20.253
12/07/2021	-	-	23,17	22,80	22,68	23,17	94M	17.848

Date,Open,High,Low,Close,Volume
21-Jan-22,20.46,20.74,20.27,20.62,62759574
20-Jan-22,20.70,20.76,20.32,20.55,112111075
19-Jan-22,20.48,20.75,20.25,20.68,140969244
18-Jan-22,19.67,20.34,19.41,20.31,177865713
17-Jan-22,19.45,19.94,19.30,19.67,81982856
14-Jan-22,19.20,19.45,19.15,19.45,64367205
13-Jan-22,19.15,19.41,19.06,19.18,101142754
12-Jan-22,19.34,19.47,19.02,19.15,176741129
11-Jan-22,19.40,19.45,19.18,19.33,65700460
10-Jan-22,19.76,19.76,19.01,19.31,136844061
07-Jan-22,20.45,20.45,19.78,19.80,146888801
06-Jan-22,20.30,20.65,20.20,20.44,84480370
05-Jan-22,20.53,20.75,20.25,20.30,81707626
04-Jan-22,20.61,20.79,20.50,20.55,54525160
03-Jan-22,20.92,21.12,20.50,20.60,62207628
30-Dec-21,20.70,21.05,20.58,20.75,148800460
29-Dec-21,20.79,20.84,20.48,20.67,31358255
28-Dec-21,20.75,20.90,20.59,20.79,54608573
27-Dec-21,20.60,20.85,20.57,20.75,44301383
23-Dec-21,20.58,20.93,20.47,20.62,53138161
22-Dec-21,20.56,20.65,20.30,20.51,45781084
21-Dec-21,20.40,20.55,20.10,20.52,82946558
20-Dec-21,20.52,20.52,20.16,20.38,61658037
17-Dec-21,20.89,20.89,20.54,20.54,114084136
16-Dec-21,21.12,21.20,20.90,20.93,89124841
15-Dec-21,20.88,21.24,20.70,21.03,90311372
14-Dec-21,21.01,21.26,20.66,20.77,76007905
13-Dec-21,21.20,21.33,20.89,20.89,101331407
10-Dec-21,21.20,21.35,21.08,21.15,62891255
09-Dec-21,21.65,21.90,21.00,21.11,97048625
08-Dec-21,21.37,21.77,21.11,21.66,227926343
07-Dec-21,21.49,21.70,21.20,21.22,109734197
06-Dec-21,21.19,21.50,21.17,21.29,111004118
03-Dec-21,21.09,21.65,21.06,21.18,112105969
02-Dec-21,20.60,21.09,20.51,21.05,84291334
01-Dec-21,21.12,21.12,20.41,20.43,115952730
30-Nov-21,21.39,21.39,20.76,20.88,177203118
29-Nov-21,21.80,21.85,21.26,21.40,76939518
26-Nov-21,21.79,21.91,21.48,21.53,75449113
25-Nov-21,21.66,22.33,21.66,22.13,84746380
24-Nov-21,21.50,21.96,21.32,21.63,88064501
23-Nov-21,21.69,21.83,21.27,21.52,114135899
22-Nov-21,22.07,22.39,21.82,21.82,86584352
19-Nov-21,22.73,22.87,22.12,22.23,126650348
18-Nov-21,22.75,23.04,22.63,22.73,58151649
17-Nov-21,23.20,23.49,22.54,22.67,107395046
16-Nov-21,22.92,23.26,22.85,23.16,66514947
12-Nov-21,23.21,23.55,23.07,23.08,74362789
11-Nov-21,23.35,23.38,23.05,23.29,92935417
10-Nov-21,23.38,23.49,23.05,23.12,85262279
09-Nov-21,22.78,23.46,22.72,23.44,144262823
08-Nov-21,22.63,22.99,22.24,22.82,113491705
05-Nov-21,22.80,22.85,22.48,22.84,84562944
04-Nov-21,22.60,22.85,22.30,22.64,93349063
03-Nov-21,22.00,22.69,22.00,22.61,165736329
01-Nov-21,22.39,22.46,22.02,22.05,82943979
29-Oct-21,22.30,22.48,22.01,22.09,141569142
28-Oct-21,22.35,22.62,22.12,22.17,94211213
27-Oct-21,22.28,22.87,22.15,22.50,129845640
26-Oct-21,22.17,22.41,22.02,22.17,114517543
25-Oct-21,21.80,22.65,21.78,22.44,230787207
22-Oct-21,21.33,21.96,20.81,21.67,279046434
21-Oct-21,20.99,21.62,20.94,21.50,264511517
20-Oct-21,21.35,21.75,21.27,21.33,92580934
19-Oct-21,21.53,21.62,21.12,21.26,126697567
18-Oct-21,21.58,21.90,21.21,21.68,94651410
15-Oct-21,21.33,21.71,21.08,21.68,99856831
14-Oct-21,21.05,21.76,21.04,21.31,149826574
13-Oct-21,20.45,21.12,20.43,20.96,160495806
11-Oct-21,20.00,20.55,20.00,20.42,89822804
08-Oct-21,19.84,20.25,19.83,20.06,106643267
07-Oct-21,19.84,20.21,19.69,19.74,133904126
06-Oct-21,19.76,20.02,19.43,19.76,176679316
05-Oct-21,19.93,20.34,19.78,19.98,129447620
04-Oct-21,20.35,20.36,19.75,19.84,138172809
01-Oct-21,19.99,20.47,19.83,20.39,80578350
30-Sep-21,20.34,20.35,19.78,19.95,147822193
29-Sep-21,20.35,20.65,20.25,20.33,221932912
28-Sep-21,20.22,20.55,20.10,20.22,199555773
27-Sep-21,20.07,20.50,19.98,20.25,118627364
24-Sep-21,19.39,20.04,19.32,19.96,116053209
23-Sep-21,19.45,19.84,19.32,19.51,116104169
22-Sep-21,19.41,19.58,19.25,19.38,62055140
21-Sep-21,19.01,19.40,18.88,19.22,57231184
20-Sep-21,19.00,19.17,18.75,18.91,85196195
17-Sep-21,19.38,19.38,19.05,19.33,133730727
16-Sep-21,19.19,19.54,19.06,19.40,78715603
15-Sep-21,19.61,19.67,19.15,19.22,84993532
14-Sep-21,19.63,19.84,19.54,19.62,81362081
13-Sep-21,19.31,19.82,19.13,19.57,123114581
10-Sep-21,19.07,19.36,18.89,19.06,150107664
09-Sep-21,18.50,19.00,18.28,18.82,136956530
08-Sep-21,19.19,19.19,18.40,18.40,142391804
06-Sep-21,19.14,19.30,19.10,19.27,41333243
03-Sep-21,18.90,19.18,18.81,19.18,178770294
02-Sep-21,19.21,19.21,18.68,18.69,173051622
01-Sep-21,19.10,19.77,18.99,19.34,157909812
31-Aug-21,19.31,19.48,18.86,19.06,227657021
30-Aug-21,19.78,19.78,19.29,19.29,95129160
27-Aug-21,19.76,19.88,19.57,19.73,88067074
26-Aug-21,20.15,20.22,19.62,19.62,100461100
25-Aug-21,20.08,20.26,19.90,20.19,93021184
24-Aug-21,19.73,20.07,19.61,19.96,96846945
23-Aug-21,19.96,20.02,19.50,19.50,116623589
20-Aug-21,19.70,19.94,19.56,19.86,99812460
19-Aug-21,19.48,19.84,19.29,19.75,139316492
18-Aug-21,19.90,20.03,19.62,19.68,117335440
17-Aug-21,20.20,20.20,19.63,19.82,142648660
16-Aug-21,20.62,20.64,20.08,20.09,180302721
13-Aug-21,20.97,20.99,20.53,20.62,127974320
12-Aug-21,21.00,21.15,20.60,20.90,156095210
11-Aug-21,21.65,21.87,21.45,21.70,196666344
10-Aug-21,21.80,21.87,21.40,21.50,162108674
09-Aug-21,21.39,21.76,21.39,21.69,83362149
06-Aug-21,21.32,21.45,21.16,21.30,78033579
05-Aug-21,21.67,21.89,21.23,21.23,99164981
04-Aug-21,21.58,21.79,21.36,21.47,151680737
03-Aug-21,21.12,21.76,20.96,21.54,356501817
02-Aug-21,21.59,21.59,20.75,21.00,239417900
30-Jul-21,21.54,21.69,21.30,21.37,132227593
29-Jul-21,21.73,21.82,21.51,21.63,89019058
28-Jul-21,21.66,21.98,21.52,21.73,293779994
27-Jul-21,21.90,21.90,21.40,21.54,192531117
26-Jul-21,21.99,22.06,21.87,21.94,113790768
23-Jul-21,21.90,22.13,21.77,22.00,219024081
22-Jul-21,22.17,22.20,21.80,21.86,173185174
21-Jul-21,22.20,22.42,22.09,22.15,94695979
20-Jul-21,22.21,22.33,21.98,22.18,263054607
19-Jul-21,22.40,22.45,22.10,22.13,134454381
16-Jul-21,22.84,22.88,22.50,22.50,133925429
15-Jul-21,23.05,23.23,22.71,22.71,131452970
14-Jul-21,23.00,23.27,22.93,23.10,193955549
13-Jul-21,23.09,23.10,22.74,22.80,203483726
12-Jul-21,22.80,23.17,22.68,23.17,93670445

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSE3

cotações, gráficos e mais...