Cotação atual, histórico e gráfico do papel: BBSE3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
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
14-Apr-25,40.19,40.44,39.92,40.29,124005357
11-Apr-25,39.84,40.11,39.30,39.98,126001990
10-Apr-25,40.52,41.00,38.98,39.66,517923679
09-Apr-25,40.45,41.34,40.15,40.79,444296829
08-Apr-25,40.07,40.81,40.07,40.45,211475660
07-Apr-25,39.85,40.59,39.68,40.07,149546700
04-Apr-25,40.83,40.92,40.17,40.25,142234166
03-Apr-25,40.39,41.54,40.39,41.19,198134874
02-Apr-25,40.72,41.30,40.33,40.47,203917863
01-Apr-25,40.30,41.30,40.25,41.20,203750605
31-Mar-25,40.19,40.48,39.99,40.30,261358724
28-Mar-25,40.42,40.52,40.07,40.26,110733835
27-Mar-25,40.25,40.55,40.05,40.38,126982276
26-Mar-25,40.01,40.20,39.66,40.13,119351120
25-Mar-25,39.64,40.40,39.63,39.87,150344815
24-Mar-25,40.12,40.27,39.76,40.02,149663922
21-Mar-25,40.57,40.70,40.08,40.31,282181330
20-Mar-25,40.36,40.55,40.02,40.51,242750492
19-Mar-25,40.37,40.49,40.11,40.23,184121906
18-Mar-25,40.00,40.55,39.84,40.38,117736444
17-Mar-25,39.74,40.06,39.60,40.00,195588002
14-Mar-25,39.16,40.00,39.06,39.81,164818450
13-Mar-25,38.70,39.18,38.38,39.16,141725408
12-Mar-25,38.80,38.90,38.28,38.57,142278698
11-Mar-25,39.09,39.09,38.55,38.58,206512120
10-Mar-25,38.95,39.04,38.19,38.94,162169708
07-Mar-25,39.00,39.28,38.82,39.02,206580821
06-Mar-25,38.70,39.18,38.43,39.05,271180179
05-Mar-25,37.84,38.91,37.81,38.70,213677212
28-Feb-25,38.45,38.50,37.71,37.84,233554130
27-Feb-25,37.60,38.59,37.48,38.45,245505020
26-Feb-25,37.51,37.73,37.47,37.53,131675885
25-Feb-25,37.49,37.62,37.28,37.44,150972707
24-Feb-25,37.30,37.60,37.15,37.49,270938375
21-Feb-25,37.14,37.49,36.62,37.03,325192172
20-Feb-25,39.75,40.00,39.54,39.86,339382226
19-Feb-25,39.54,40.23,39.42,39.74,500668706
18-Feb-25,39.12,39.99,38.43,39.70,898209617
17-Feb-25,38.80,39.26,37.93,38.00,271616106
14-Feb-25,38.50,39.17,38.50,38.88,181290883
13-Feb-25,39.12,39.19,38.24,38.49,193514647
12-Feb-25,39.05,39.25,38.73,39.12,201253489
11-Feb-25,39.73,39.80,39.02,39.05,159324097
10-Feb-25,39.40,39.86,39.34,39.65,133011125
07-Feb-25,39.74,39.86,39.26,39.30,180364288
06-Feb-25,39.15,39.77,39.15,39.73,148492614
05-Feb-25,39.20,39.46,38.88,39.27,131433149
04-Feb-25,39.03,39.08,38.57,38.99,143584445
03-Feb-25,38.54,39.03,38.28,39.03,174681590
31-Jan-25,38.61,38.90,38.36,38.54,170680997
30-Jan-25,38.76,38.96,38.18,38.59,213837014
29-Jan-25,39.03,39.28,38.67,38.76,133148435
28-Jan-25,38.57,39.09,38.55,39.03,117152844
27-Jan-25,37.75,38.57,37.71,38.57,323982747
24-Jan-25,38.02,38.03,37.24,37.83,136752328
23-Jan-25,38.44,38.65,37.77,38.02,126327907
22-Jan-25,38.11,38.43,38.07,38.21,124276352
21-Jan-25,37.90,38.08,37.73,37.93,130627750
20-Jan-25,37.75,38.11,37.50,37.90,105283868
17-Jan-25,37.40,37.87,37.15,37.83,135381303
16-Jan-25,37.30,37.87,37.24,37.40,198348224
15-Jan-25,37.10,37.49,36.68,37.35,425633509
14-Jan-25,36.15,37.28,36.10,36.90,234623650
13-Jan-25,36.14,36.32,35.98,36.18,96787467
10-Jan-25,36.36,37.04,36.13,36.14,169162659
09-Jan-25,36.23,36.36,36.01,36.28,92223422
08-Jan-25,36.54,36.78,36.21,36.31,127469000
07-Jan-25,36.59,36.69,36.19,36.53,216689383
06-Jan-25,36.10,36.41,35.72,36.41,165702375
03-Jan-25,36.45,36.56,35.92,35.99,149281377
02-Jan-25,36.18,36.42,35.89,36.42,126932884
30-Dec-24,36.26,36.32,35.93,36.18,101380871
27-Dec-24,36.55,36.62,35.97,36.28,119557325
26-Dec-24,36.49,36.73,36.19,36.47,167499704
23-Dec-24,37.00,37.00,36.28,36.49,153114902
20-Dec-24,37.33,37.35,35.78,36.53,396511126