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
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	2,52%	0,57	23,17	22,80	22,68	23,17	94M	17.848
08/07/2021	-1,09%	-0,25	22,60	22,60	22,52	22,78	116M	30.032
07/07/2021	1,11%	0,25	22,85	22,75	22,58	23,10	209M	22.352
06/07/2021	-1,35%	-0,31	22,60	22,90	22,57	22,91	102M	17.264
05/07/2021	-1,04%	-0,24	22,91	23,16	22,90	23,16	66M	10.899
02/07/2021	-0,34%	-0,08	23,15	23,36	23,12	23,42	88M	15.191
01/07/2021	0,56%	0,13	23,23	23,15	23,06	23,32	83M	17.124
30/06/2021	-2,70%	-0,64	23,10	23,57	23,10	23,67	197M	19.645
29/06/2021	-1,49%	-0,36	23,74	23,99	23,54	23,99	113M	19.541
28/06/2021	0,75%	0,18	24,10	23,70	23,49	24,15	124M	22.692
25/06/2021	-1,97%	-0,48	23,92	24,68	23,71	24,68	138M	26.117
24/06/2021	-1,21%	-0,30	24,40	24,73	24,09	24,86	135M	22.914
23/06/2021	-3,29%	-0,84	24,70	25,41	24,66	25,50	183M	24.838
22/06/2021	0,27%	0,07	25,54	25,41	25,20	25,57	133M	27.824
21/06/2021	0,43%	0,11	25,47	25,30	25,25	25,50	132M	20.245
18/06/2021	0,88%	0,22	25,36	25,19	25,00	25,41	163M	22.260
17/06/2021	0,44%	0,11	25,14	25,08	25,04	25,46	129M	21.573
16/06/2021	-0,24%	-0,06	25,03	25,09	24,83	25,23	216M	32.737
15/06/2021	0,68%	0,17	25,09	24,94	24,94	25,24	197M	21.995
14/06/2021	1,42%	0,35	24,92	24,73	24,60	24,94	150M	23.890
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	-	-	24,38	24,80	24,22	24,99	340M	34.212

Date,Open,High,Low,Close,Volume
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
08-Jul-21,22.60,22.78,22.52,22.60,116141973
07-Jul-21,22.75,23.10,22.58,22.85,209433520
06-Jul-21,22.90,22.91,22.57,22.60,102138077
05-Jul-21,23.16,23.16,22.90,22.91,65824459
02-Jul-21,23.36,23.42,23.12,23.15,87558823
01-Jul-21,23.15,23.32,23.06,23.23,83244398
30-Jun-21,23.57,23.67,23.10,23.10,197202110
29-Jun-21,23.99,23.99,23.54,23.74,113229383
28-Jun-21,23.70,24.15,23.49,24.10,124029290
25-Jun-21,24.68,24.68,23.71,23.92,137729692
24-Jun-21,24.73,24.86,24.09,24.40,134551178
23-Jun-21,25.41,25.50,24.66,24.70,182979423
22-Jun-21,25.41,25.57,25.20,25.54,133283746
21-Jun-21,25.30,25.50,25.25,25.47,132093974
18-Jun-21,25.19,25.41,25.00,25.36,163325338
17-Jun-21,25.08,25.46,25.04,25.14,128655467
16-Jun-21,25.09,25.23,24.83,25.03,215792473
15-Jun-21,24.94,25.24,24.94,25.09,196981725
14-Jun-21,24.73,24.94,24.60,24.92,150056964
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

*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...