Cotação atual, histórico e gráfico do papel: BBSE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -1,74% | -0,61 | 34,46 | 34,88 | 34,46 | 35,18 | 87M | 8.457 |
| 17/10/2019 | 0,52% | 0,18 | 35,07 | 34,74 | 34,74 | 35,50 | 80M | 10.472 |
| 16/10/2019 | 1,39% | 0,48 | 34,89 | 34,45 | 34,18 | 34,98 | 113M | 12.154 |
| 15/10/2019 | 0,44% | 0,15 | 34,41 | 34,31 | 34,17 | 34,77 | 119M | 14.845 |
| 14/10/2019 | 0,00% | 0,00 | 34,26 | 34,30 | 33,81 | 34,44 | 104M | 11.728 |
| 11/10/2019 | 3,66% | 1,21 | 34,26 | 33,31 | 33,25 | 34,26 | 142M | 16.188 |
| 10/10/2019 | 0,76% | 0,25 | 33,05 | 32,82 | 32,61 | 33,32 | 102M | 12.375 |
| 09/10/2019 | 1,74% | 0,56 | 32,80 | 32,43 | 32,31 | 32,96 | 114M | 12.513 |
| 08/10/2019 | -0,80% | -0,26 | 32,24 | 32,50 | 31,90 | 32,90 | 108M | 14.693 |
| 07/10/2019 | -2,93% | -0,98 | 32,50 | 33,30 | 32,45 | 33,53 | 100M | 12.879 |
| 04/10/2019 | 0,15% | 0,05 | 33,48 | 33,49 | 32,90 | 33,60 | 76M | 10.359 |
| 03/10/2019 | -0,51% | -0,17 | 33,43 | 33,72 | 33,20 | 33,85 | 67M | 8.707 |
| 02/10/2019 | -2,35% | -0,81 | 33,60 | 34,13 | 33,39 | 34,19 | 118M | 14.820 |
| 01/10/2019 | -1,77% | -0,62 | 34,41 | 35,10 | 34,29 | 35,20 | 94M | 11.903 |
| 30/09/2019 | -1,77% | -0,63 | 35,03 | 35,49 | 35,03 | 35,57 | 133M | 16.401 |
| 27/09/2019 | 0,45% | 0,16 | 35,66 | 35,50 | 35,35 | 35,87 | 62M | 7.630 |
| 26/09/2019 | 2,07% | 0,72 | 35,50 | 35,06 | 35,05 | 35,86 | 129M | 14.811 |
| 25/09/2019 | 0,87% | 0,30 | 34,78 | 34,50 | 34,19 | 34,90 | 61M | 8.183 |
| 24/09/2019 | -0,14% | -0,05 | 34,48 | 34,50 | 34,19 | 34,63 | 54M | 7.197 |
| 23/09/2019 | -0,35% | -0,12 | 34,53 | 34,63 | 34,06 | 34,76 | 58M | 9.572 |
| 20/09/2019 | 0,81% | 0,28 | 34,65 | 34,55 | 34,00 | 34,82 | 225M | 16.129 |
| 19/09/2019 | 1,24% | 0,42 | 34,37 | 34,07 | 34,03 | 34,63 | 127M | 12.619 |
| 18/09/2019 | 0,68% | 0,23 | 33,95 | 33,44 | 33,44 | 34,07 | 107M | 10.037 |
| 17/09/2019 | 0,87% | 0,29 | 33,72 | 33,12 | 33,03 | 33,90 | 54M | 8.755 |
| 16/09/2019 | -0,62% | -0,21 | 33,43 | 33,47 | 32,97 | 33,47 | 56M | 7.616 |
| 13/09/2019 | -0,74% | -0,25 | 33,64 | 33,94 | 33,23 | 33,95 | 59M | 9.253 |
| 12/09/2019 | 1,19% | 0,40 | 33,89 | 33,56 | 33,40 | 34,08 | 72M | 11.911 |
| 11/09/2019 | 2,35% | 0,77 | 33,49 | 32,79 | 32,74 | 33,49 | 72M | 10.732 |
| 10/09/2019 | 0,89% | 0,29 | 32,72 | 32,41 | 32,38 | 33,10 | 95M | 14.454 |
| 09/09/2019 | -0,92% | -0,30 | 32,43 | 32,73 | 32,22 | 33,16 | 129M | 24.880 |
| 06/09/2019 | -0,27% | -0,09 | 32,73 | 33,06 | 32,57 | 33,09 | 53M | 9.137 |
| 05/09/2019 | 0,61% | 0,20 | 32,82 | 32,72 | 32,53 | 33,24 | 78M | 11.062 |
| 04/09/2019 | 1,24% | 0,40 | 32,62 | 32,68 | 32,22 | 32,69 | 62M | 10.916 |
| 03/09/2019 | -1,32% | -0,43 | 32,22 | 32,55 | 32,22 | 32,89 | 64M | 9.985 |
| 02/09/2019 | -0,06% | -0,02 | 32,65 | 32,70 | 32,51 | 32,99 | 39M | 5.358 |
| 30/08/2019 | -0,64% | -0,21 | 32,67 | 33,24 | 32,62 | 33,24 | 98M | 11.944 |
| 29/08/2019 | 1,14% | 0,37 | 32,88 | 32,62 | 32,34 | 33,26 | 68M | 11.222 |
| 28/08/2019 | 1,28% | 0,41 | 32,51 | 31,74 | 31,74 | 32,88 | 75M | 11.278 |
| 27/08/2019 | 0,69% | 0,22 | 32,10 | 32,30 | 31,87 | 32,50 | 134M | 14.202 |
| 26/08/2019 | -0,96% | -0,31 | 31,88 | 32,80 | 31,81 | 32,97 | 58M | 9.509 |
| 23/08/2019 | -1,26% | -0,41 | 32,19 | 32,35 | 31,87 | 32,87 | 75M | 13.209 |
| 22/08/2019 | -2,07% | -0,69 | 32,60 | 33,27 | 32,56 | 33,27 | 43M | 7.074 |
| 21/08/2019 | 0,63% | 0,21 | 33,29 | 32,50 | 32,50 | 33,29 | 59M | 10.491 |
| 20/08/2019 | -0,21% | -0,07 | 33,08 | 33,15 | 32,50 | 33,23 | 54M | 8.762 |
| 19/08/2019 | -0,27% | -0,09 | 33,15 | 33,26 | 32,80 | 33,87 | 85M | 13.313 |
| 16/08/2019 | 0,42% | 0,14 | 33,24 | 33,45 | 33,01 | 33,57 | 98M | 11.686 |
| 15/08/2019 | -0,84% | -0,28 | 33,10 | 33,40 | 32,31 | 33,60 | 179M | 22.908 |
| 14/08/2019 | -2,03% | -0,69 | 33,38 | 33,58 | 33,19 | 33,94 | 126M | 17.549 |
| 13/08/2019 | 1,10% | 0,37 | 34,07 | 33,50 | 33,19 | 34,07 | 175M | 22.422 |
| 12/08/2019 | -4,94% | -1,75 | 33,70 | 34,19 | 33,42 | 34,19 | 115M | 16.544 |
| 09/08/2019 | 2,93% | 1,01 | 35,45 | 34,55 | 34,45 | 35,45 | 166M | 17.263 |
| 08/08/2019 | 4,30% | 1,42 | 34,44 | 33,40 | 33,30 | 34,58 | 238M | 24.904 |
| 07/08/2019 | 2,04% | 0,66 | 33,02 | 33,98 | 32,75 | 33,98 | 256M | 28.095 |
| 06/08/2019 | 2,44% | 0,77 | 32,36 | 31,60 | 31,55 | 32,46 | 164M | 25.618 |
| 05/08/2019 | -2,50% | -0,81 | 31,59 | 31,95 | 31,51 | 32,00 | 95M | 16.586 |
| 02/08/2019 | 0,68% | 0,22 | 32,40 | 32,18 | 31,92 | 32,49 | 91M | 16.887 |
| 01/08/2019 | -0,83% | -0,27 | 32,18 | 32,45 | 31,96 | 33,03 | 123M | 20.869 |
| 31/07/2019 | -0,22% | -0,07 | 32,45 | 32,51 | 32,02 | 32,74 | 98M | 17.911 |
| 30/07/2019 | -0,28% | -0,09 | 32,52 | 32,60 | 32,23 | 32,78 | 95M | 13.059 |
| 29/07/2019 | 0,03% | 0,01 | 32,61 | 32,60 | 32,23 | 32,97 | 88M | 14.869 |
| 26/07/2019 | 0,34% | 0,11 | 32,60 | 32,66 | 32,25 | 33,25 | 212M | 21.088 |
| 25/07/2019 | -0,12% | -0,04 | 32,49 | 32,62 | 32,16 | 32,87 | 142M | 24.117 |
| 24/07/2019 | -1,03% | -0,34 | 32,53 | 32,80 | 32,53 | 33,33 | 115M | 20.879 |
| 23/07/2019 | -0,75% | -0,25 | 32,87 | 33,30 | 32,74 | 33,52 | 104M | 12.852 |
| 22/07/2019 | 1,28% | 0,42 | 33,12 | 32,60 | 32,52 | 33,21 | 127M | 18.294 |
| 19/07/2019 | -2,68% | -0,90 | 32,70 | 33,73 | 32,70 | 33,80 | 179M | 17.987 |
| 18/07/2019 | -0,62% | -0,21 | 33,60 | 34,01 | 33,42 | 34,39 | 160M | 20.267 |
| 17/07/2019 | 1,26% | 0,42 | 33,81 | 33,40 | 33,24 | 33,81 | 196M | 17.487 |
| 16/07/2019 | 0,06% | 0,02 | 33,39 | 33,40 | 33,08 | 33,67 | 79M | 13.766 |
| 15/07/2019 | -0,15% | -0,05 | 33,37 | 33,83 | 33,22 | 33,83 | 101M | 14.775 |
| 12/07/2019 | 0,75% | 0,25 | 33,42 | 33,31 | 33,10 | 33,78 | 187M | 22.201 |
| 11/07/2019 | -1,69% | -0,57 | 33,17 | 33,70 | 32,98 | 34,29 | 175M | 23.335 |
| 10/07/2019 | 0,69% | 0,23 | 33,74 | 33,71 | 33,48 | 34,58 | 171M | 28.776 |
| 08/07/2019 | -1,00% | -0,34 | 33,51 | 33,85 | 33,47 | 33,92 | 85M | 14.603 |
| 05/07/2019 | 2,30% | 0,76 | 33,85 | 33,11 | 33,02 | 33,86 | 79M | 14.028 |
| 04/07/2019 | 0,98% | 0,32 | 33,09 | 33,00 | 32,86 | 33,35 | 91M | 12.587 |
| 03/07/2019 | 0,52% | 0,17 | 32,77 | 32,30 | 32,10 | 32,90 | 120M | 18.685 |
| 02/07/2019 | -0,61% | -0,20 | 32,60 | 32,80 | 32,09 | 32,88 | 161M | 22.282 |
| 01/07/2019 | 1,30% | 0,42 | 32,80 | 32,67 | 32,51 | 33,00 | 93M | 14.087 |
| 28/06/2019 | -0,15% | -0,05 | 32,38 | 32,60 | 32,38 | 32,73 | 82M | 13.260 |
| 27/06/2019 | -0,12% | -0,04 | 32,43 | 32,32 | 32,03 | 32,70 | 106M | 15.129 |
| 26/06/2019 | 2,27% | 0,72 | 32,47 | 31,90 | 31,75 | 32,47 | 114M | 14.046 |
| 25/06/2019 | -1,12% | -0,36 | 31,75 | 32,10 | 31,75 | 32,33 | 142M | 20.661 |
| 24/06/2019 | -0,28% | -0,09 | 32,11 | 32,45 | 32,11 | 33,10 | 184M | 24.929 |
| 21/06/2019 | 1,48% | 0,47 | 32,20 | 32,03 | 31,85 | 32,53 | 165M | 18.585 |
| 19/06/2019 | -1,00% | -0,32 | 31,73 | 32,01 | 31,60 | 32,10 | 126M | 19.768 |
| 18/06/2019 | 3,72% | 1,15 | 32,05 | 31,20 | 31,00 | 32,05 | 147M | 19.857 |
| 17/06/2019 | 0,06% | 0,02 | 30,90 | 30,99 | 30,70 | 31,11 | 78M | 14.320 |
| 14/06/2019 | -0,32% | -0,10 | 30,88 | 30,97 | 30,62 | 31,13 | 151M | 16.118 |
| 13/06/2019 | -0,32% | -0,10 | 30,98 | 31,20 | 30,90 | 31,50 | 182M | 18.792 |
| 12/06/2019 | -0,22% | -0,07 | 31,08 | 31,14 | 30,84 | 31,65 | 123M | 19.029 |
| 11/06/2019 | 1,20% | 0,37 | 31,15 | 30,99 | 30,80 | 31,47 | 116M | 21.677 |
| 10/06/2019 | -0,68% | -0,21 | 30,78 | 30,99 | 30,65 | 31,05 | 96M | 17.426 |
| 07/06/2019 | -0,83% | -0,26 | 30,99 | 31,35 | 30,92 | 31,55 | 80M | 14.616 |
| 06/06/2019 | 1,49% | 0,46 | 31,25 | 30,98 | 30,68 | 31,39 | 147M | 13.697 |
| 05/06/2019 | 0,75% | 0,23 | 30,79 | 30,75 | 30,48 | 30,90 | 139M | 15.650 |
| 04/06/2019 | 0,86% | 0,26 | 30,56 | 30,30 | 30,13 | 30,62 | 133M | 17.522 |
| 03/06/2019 | 1,54% | 0,46 | 30,30 | 30,05 | 29,70 | 30,54 | 156M | 23.711 |
| 31/05/2019 | 0,84% | 0,25 | 29,84 | 29,59 | 29,56 | 30,22 | 128M | 15.479 |
| 30/05/2019 | 0,68% | 0,20 | 29,59 | 29,39 | 29,14 | 30,03 | 83M | 14.595 |
| 29/05/2019 | -1,14% | -0,34 | 29,39 | 29,74 | 29,34 | 30,06 | 133M | 19.839 |
Date,Open,High,Low,Close,Volume
18-Oct-19,34.88,35.18,34.46,34.46,87366627
17-Oct-19,34.74,35.50,34.74,35.07,79894551
16-Oct-19,34.45,34.98,34.18,34.89,113388807
15-Oct-19,34.31,34.77,34.17,34.41,118911376
14-Oct-19,34.30,34.44,33.81,34.26,103603947
11-Oct-19,33.31,34.26,33.25,34.26,142016982
10-Oct-19,32.82,33.32,32.61,33.05,101823516
09-Oct-19,32.43,32.96,32.31,32.80,114192920
08-Oct-19,32.50,32.90,31.90,32.24,108037646
07-Oct-19,33.30,33.53,32.45,32.50,99660051
04-Oct-19,33.49,33.60,32.90,33.48,75832194
03-Oct-19,33.72,33.85,33.20,33.43,66644890
02-Oct-19,34.13,34.19,33.39,33.60,118186028
01-Oct-19,35.10,35.20,34.29,34.41,94322305
30-Sep-19,35.49,35.57,35.03,35.03,132781568
27-Sep-19,35.50,35.87,35.35,35.66,61732254
26-Sep-19,35.06,35.86,35.05,35.50,129413215
25-Sep-19,34.50,34.90,34.19,34.78,60781836
24-Sep-19,34.50,34.63,34.19,34.48,54093224
23-Sep-19,34.63,34.76,34.06,34.53,58352662
20-Sep-19,34.55,34.82,34.00,34.65,224657674
19-Sep-19,34.07,34.63,34.03,34.37,126775229
18-Sep-19,33.44,34.07,33.44,33.95,107488009
17-Sep-19,33.12,33.90,33.03,33.72,54121339
16-Sep-19,33.47,33.47,32.97,33.43,56222123
13-Sep-19,33.94,33.95,33.23,33.64,58830194
12-Sep-19,33.56,34.08,33.40,33.89,71853867
11-Sep-19,32.79,33.49,32.74,33.49,72144095
10-Sep-19,32.41,33.10,32.38,32.72,94645430
09-Sep-19,32.73,33.16,32.22,32.43,128955049
06-Sep-19,33.06,33.09,32.57,32.73,52698879
05-Sep-19,32.72,33.24,32.53,32.82,77764541
04-Sep-19,32.68,32.69,32.22,32.62,61565851
03-Sep-19,32.55,32.89,32.22,32.22,64442600
02-Sep-19,32.70,32.99,32.51,32.65,38967071
30-Aug-19,33.24,33.24,32.62,32.67,97680610
29-Aug-19,32.62,33.26,32.34,32.88,67793972
28-Aug-19,31.74,32.88,31.74,32.51,75109960
27-Aug-19,32.30,32.50,31.87,32.10,134150852
26-Aug-19,32.80,32.97,31.81,31.88,58369008
23-Aug-19,32.35,32.87,31.87,32.19,74822689
22-Aug-19,33.27,33.27,32.56,32.60,43017903
21-Aug-19,32.50,33.29,32.50,33.29,59306549
20-Aug-19,33.15,33.23,32.50,33.08,53974944
19-Aug-19,33.26,33.87,32.80,33.15,84579788
16-Aug-19,33.45,33.57,33.01,33.24,98041920
15-Aug-19,33.40,33.60,32.31,33.10,179448142
14-Aug-19,33.58,33.94,33.19,33.38,125758871
13-Aug-19,33.50,34.07,33.19,34.07,174945414
12-Aug-19,34.19,34.19,33.42,33.70,115148574
09-Aug-19,34.55,35.45,34.45,35.45,165827636
08-Aug-19,33.40,34.58,33.30,34.44,237808322
07-Aug-19,33.98,33.98,32.75,33.02,256004839
06-Aug-19,31.60,32.46,31.55,32.36,163843362
05-Aug-19,31.95,32.00,31.51,31.59,94986003
02-Aug-19,32.18,32.49,31.92,32.40,90597476
01-Aug-19,32.45,33.03,31.96,32.18,122913173
31-Jul-19,32.51,32.74,32.02,32.45,97556917
30-Jul-19,32.60,32.78,32.23,32.52,95478890
29-Jul-19,32.60,32.97,32.23,32.61,88096066
26-Jul-19,32.66,33.25,32.25,32.60,211652864
25-Jul-19,32.62,32.87,32.16,32.49,141516598
24-Jul-19,32.80,33.33,32.53,32.53,114677625
23-Jul-19,33.30,33.52,32.74,32.87,104387855
22-Jul-19,32.60,33.21,32.52,33.12,127356291
19-Jul-19,33.73,33.80,32.70,32.70,178530629
18-Jul-19,34.01,34.39,33.42,33.60,159652592
17-Jul-19,33.40,33.81,33.24,33.81,195655679
16-Jul-19,33.40,33.67,33.08,33.39,78724413
15-Jul-19,33.83,33.83,33.22,33.37,101074497
12-Jul-19,33.31,33.78,33.10,33.42,186688244
11-Jul-19,33.70,34.29,32.98,33.17,175331483
10-Jul-19,33.71,34.58,33.48,33.74,170939292
08-Jul-19,33.85,33.92,33.47,33.51,85372720
05-Jul-19,33.11,33.86,33.02,33.85,79159166
04-Jul-19,33.00,33.35,32.86,33.09,90692529
03-Jul-19,32.30,32.90,32.10,32.77,119986514
02-Jul-19,32.80,32.88,32.09,32.60,160610564
01-Jul-19,32.67,33.00,32.51,32.80,93105034
28-Jun-19,32.60,32.73,32.38,32.38,82239259
27-Jun-19,32.32,32.70,32.03,32.43,105840913
26-Jun-19,31.90,32.47,31.75,32.47,113807649
25-Jun-19,32.10,32.33,31.75,31.75,141886043
24-Jun-19,32.45,33.10,32.11,32.11,184139493
21-Jun-19,32.03,32.53,31.85,32.20,164964223
19-Jun-19,32.01,32.10,31.60,31.73,126340250
18-Jun-19,31.20,32.05,31.00,32.05,146897614
17-Jun-19,30.99,31.11,30.70,30.90,78097394
14-Jun-19,30.97,31.13,30.62,30.88,151477997
13-Jun-19,31.20,31.50,30.90,30.98,182289047
12-Jun-19,31.14,31.65,30.84,31.08,123121775
11-Jun-19,30.99,31.47,30.80,31.15,115736141
10-Jun-19,30.99,31.05,30.65,30.78,95729560
07-Jun-19,31.35,31.55,30.92,30.99,80186733
06-Jun-19,30.98,31.39,30.68,31.25,146638126
05-Jun-19,30.75,30.90,30.48,30.79,138697747
04-Jun-19,30.30,30.62,30.13,30.56,133351815
03-Jun-19,30.05,30.54,29.70,30.30,156076723
31-May-19,29.59,30.22,29.56,29.84,128293212
30-May-19,29.39,30.03,29.14,29.59,82561875
29-May-19,29.74,30.06,29.34,29.39,132521778
28-May-19,29.29,29.99,29.29,29.73,132521778
27-May-19,28.60,29.35,28.56,29.29,132521778
24-May-19,28.87,29.11,28.37,28.60,132521778
23-May-19,28.28,28.90,28.11,28.71,132521778
22-May-19,28.58,28.58,28.05,28.30,132521778
21-May-19,28.35,28.70,27.91,28.34,132521778
20-May-19,27.90,28.41,27.75,28.35,132521778
17-May-19,28.25,28.31,27.80,27.82,132521778
16-May-19,27.93,28.65,27.68,28.38,132521778
15-May-19,28.03,28.46,27.81,28.25,132521778
14-May-19,27.98,28.60,27.85,28.60,132521778
13-May-19,27.61,28.25,27.54,28.00,132521778
10-May-19,27.40,28.33,27.40,28.10,132521778
09-May-19,27.40,28.04,27.17,27.62,132521778
08-May-19,27.65,28.05,27.43,27.43,132521778
07-May-19,28.87,29.45,27.41,27.58,132521778
06-May-19,27.92,28.55,27.60,28.52,132521778
03-May-19,28.60,28.76,28.03,28.03,132521778
02-May-19,28.23,28.60,28.10,28.42,132521778
30-Apr-19,28.75,28.90,28.20,28.26,132521778
29-Apr-19,28.45,28.80,28.31,28.60,132521778
26-Apr-19,28.41,28.50,28.03,28.29,132521778
25-Apr-19,27.80,28.57,27.55,28.53,132521778
24-Apr-19,27.86,27.86,27.43,27.80,132521778
23-Apr-19,27.60,27.95,27.57,27.62,132521778
22-Apr-19,27.30,27.68,27.04,27.59,132521778
18-Apr-19,27.76,28.08,27.22,27.30,132521778
17-Apr-19,27.73,28.19,27.40,27.84,132521778
16-Apr-19,27.28,27.99,27.13,27.62,132521778
15-Apr-19,27.61,28.05,27.21,27.28,132521778
12-Apr-19,27.31,28.00,27.15,27.40,132521778
11-Apr-19,27.60,27.60,27.21,27.31,132521778
10-Apr-19,27.74,27.78,27.27,27.58,132521778
*exoneração de responsabilidade