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
10/08/2020	0,67%	0,19	28,74	28,80	28,45	28,96	125M	22.344
07/08/2020	-0,76%	-0,22	28,55	28,75	28,48	29,14	123M	21.984
06/08/2020	1,99%	0,56	28,77	28,33	28,12	28,99	100M	18.533
05/08/2020	0,39%	0,11	28,21	28,57	28,03	29,05	101M	19.850
04/08/2020	-0,60%	-0,17	28,10	28,35	27,95	29,37	200M	32.224
03/08/2020	1,58%	0,44	28,27	28,20	27,62	28,69	163M	31.610
31/07/2020	-0,86%	-0,24	27,83	28,32	27,56	28,34	120M	16.718
30/07/2020	-0,60%	-0,17	28,07	28,09	27,85	28,21	64M	12.445
29/07/2020	0,61%	0,17	28,24	28,22	28,07	28,48	72M	13.933
28/07/2020	-1,47%	-0,42	28,07	28,71	28,07	28,97	83M	14.448
27/07/2020	1,75%	0,49	28,49	28,05	28,01	28,75	102M	18.176

24/07/2020	0,47%	0,13	28,00	27,83	27,67	28,25	77M	15.439
23/07/2020	-1,62%	-0,46	27,87	28,49	27,75	28,49	84M	15.129
22/07/2020	0,43%	0,12	28,33	28,26	28,03	28,62	92M	19.655
21/07/2020	-0,35%	-0,10	28,21	28,62	27,99	28,91	128M	21.386
20/07/2020	2,76%	0,76	28,31	27,60	27,47	28,57	152M	20.190
17/07/2020	0,55%	0,15	27,55	27,42	27,42	27,78	341M	29.687
16/07/2020	-0,58%	-0,16	27,40	27,44	27,30	27,70	57M	11.357
15/07/2020	0,92%	0,25	27,56	27,53	27,26	27,76	106M	19.280
14/07/2020	-0,26%	-0,07	27,31	27,40	27,00	27,69	81M	15.999
13/07/2020	-1,23%	-0,34	27,38	27,90	27,38	28,08	93M	18.667
10/07/2020	-1,18%	-0,33	27,72	28,11	27,51	28,25	141M	15.358
09/07/2020	-1,02%	-0,29	28,05	28,49	27,73	28,49	91M	14.810
08/07/2020	1,94%	0,54	28,34	28,05	27,72	28,65	113M	16.913
07/07/2020	-0,82%	-0,23	27,80	28,02	27,53	28,24	182M	22.595
06/07/2020	0,97%	0,27	28,03	28,25	27,76	28,50	145M	24.789
03/07/2020	0,84%	0,23	27,76	27,54	27,47	28,10	44M	8.232
02/07/2020	-0,61%	-0,17	27,53	28,20	27,43	28,20	85M	18.039
01/07/2020	1,58%	0,43	27,70	27,69	27,34	28,01	116M	22.940
30/06/2020	-3,47%	-0,98	27,27	28,04	27,27	28,27	133M	17.747
29/06/2020	1,44%	0,40	28,25	28,10	27,97	28,66	108M	20.058
26/06/2020	-3,97%	-1,15	27,85	28,51	27,81	28,92	76M	14.412
25/06/2020	2,22%	0,63	29,00	28,37	28,33	29,03	107M	18.654
24/06/2020	-1,32%	-0,38	28,37	28,60	28,17	28,92	124M	16.722
23/06/2020	-0,28%	-0,08	28,75	29,46	28,75	29,49	149M	23.184
22/06/2020	0,14%	0,04	28,83	28,87	28,39	29,06	193M	17.173
19/06/2020	3,49%	0,97	28,79	28,16	28,16	29,46	298M	31.821
18/06/2020	2,69%	0,73	27,82	26,61	26,56	28,08	127M	25.728
17/06/2020	3,59%	0,94	27,09	26,27	26,18	27,40	206M	36.020
16/06/2020	-0,76%	-0,20	26,15	26,87	25,76	26,97	144M	32.031
15/06/2020	-0,26%	-0,07	26,35	26,05	25,60	26,86	131M	26.216
12/06/2020	-1,60%	-0,43	26,42	26,49	25,80	26,52	151M	31.779
10/06/2020	-2,79%	-0,77	26,85	27,91	26,85	28,00	159M	27.092
09/06/2020	-2,75%	-0,78	27,62	27,93	27,62	28,07	120M	18.322
08/06/2020	-0,32%	-0,09	28,40	28,60	28,11	28,80	82M	14.712
05/06/2020	1,57%	0,44	28,49	28,76	28,13	29,24	146M	26.554
04/06/2020	0,57%	0,16	28,05	27,70	27,45	28,12	110M	18.337
03/06/2020	5,21%	1,38	27,89	27,00	26,78	28,68	184M	28.057
02/06/2020	3,35%	0,86	26,51	25,85	25,82	26,51	104M	19.835
01/06/2020	1,46%	0,37	25,65	25,38	25,23	25,92	56M	11.932
29/05/2020	-1,29%	-0,33	25,28	25,55	24,91	25,59	237M	20.176
28/05/2020	1,23%	0,31	25,61	25,35	25,10	26,14	101M	18.046
27/05/2020	0,48%	0,12	25,30	25,55	25,20	25,60	83M	17.252
26/05/2020	2,15%	0,53	25,18	25,35	24,95	25,64	101M	19.867
25/05/2020	4,85%	1,14	24,65	24,50	24,29	24,98	75M	11.895
22/05/2020	-2,65%	-0,64	23,51	24,27	23,51	24,93	102M	20.397
21/05/2020	2,63%	0,62	24,15	23,84	23,54	24,33	92M	22.563
20/05/2020	0,21%	0,05	23,53	23,50	23,22	24,11	105M	20.714
19/05/2020	-0,09%	-0,02	23,48	23,59	23,10	24,18	107M	28.751
18/05/2020	4,03%	0,91	23,50	23,14	22,71	23,85	89M	20.604
15/05/2020	-4,72%	-1,12	22,59	23,30	22,38	23,51	147M	30.289
14/05/2020	2,60%	0,60	23,71	23,25	22,80	23,71	145M	25.634
13/05/2020	1,14%	0,26	23,11	22,95	22,64	23,13	114M	18.688
12/05/2020	-2,97%	-0,70	22,85	23,83	22,85	24,04	85M	16.493
11/05/2020	1,20%	0,28	23,55	23,37	23,18	24,00	162M	16.773
08/05/2020	-0,94%	-0,22	23,27	24,15	23,11	24,36	103M	16.253
07/05/2020	-4,20%	-1,03	23,49	24,34	23,17	24,46	401M	34.229
06/05/2020	-1,53%	-0,38	24,52	24,91	24,15	25,07	385M	27.921
05/05/2020	-1,58%	-0,40	24,90	25,71	24,90	25,91	103M	17.727
04/05/2020	-4,71%	-1,25	25,30	25,44	24,83	25,62	127M	22.434
30/04/2020	2,12%	0,55	26,55	25,33	25,33	26,66	155M	22.451
29/04/2020	2,93%	0,74	26,00	25,69	25,20	26,09	104M	17.118
28/04/2020	-0,16%	-0,04	25,26	26,45	25,13	26,45	142M	27.227
27/04/2020	3,69%	0,90	25,30	24,75	24,75	26,17	113M	20.127
24/04/2020	-6,80%	-1,78	24,40	25,58	23,56	25,95	193M	38.880
23/04/2020	-2,86%	-0,77	26,18	26,90	25,76	27,35	100M	21.538
22/04/2020	2,67%	0,70	26,95	26,18	26,04	26,95	87M	15.876
20/04/2020	1,27%	0,33	26,25	25,63	25,40	26,91	91M	16.112
17/04/2020	0,47%	0,12	25,92	26,39	25,33	26,57	113M	18.224
16/04/2020	-1,56%	-0,41	25,80	26,60	25,73	26,98	86M	18.346
15/04/2020	0,27%	0,07	26,21	25,85	25,53	27,06	131M	19.735
14/04/2020	0,19%	0,05	26,14	26,40	25,60	27,02	109M	20.102
13/04/2020	1,20%	0,31	26,09	25,82	25,20	26,40	76M	14.736
09/04/2020	1,06%	0,27	25,78	25,79	25,41	26,28	89M	17.886
08/04/2020	2,12%	0,53	25,51	25,12	24,60	25,82	97M	17.358
07/04/2020	5,71%	1,35	24,98	25,30	24,77	26,05	124M	21.904
06/04/2020	1,46%	0,34	23,63	24,51	23,58	25,01	84M	14.793
03/04/2020	-0,81%	-0,19	23,29	23,53	22,13	23,82	118M	30.604
02/04/2020	-2,41%	-0,58	23,48	24,04	23,48	24,83	119M	23.318
01/04/2020	-3,18%	-0,79	24,06	24,13	23,48	24,64	147M	28.578
31/03/2020	0,24%	0,06	24,85	24,78	24,01	25,38	138M	19.817
30/03/2020	1,18%	0,29	24,79	24,44	24,03	25,55	139M	22.197
27/03/2020	-7,72%	-2,05	24,50	25,34	24,31	25,67	154M	26.565
26/03/2020	0,04%	0,01	26,55	26,54	25,97	27,44	145M	25.955
25/03/2020	7,41%	1,83	26,54	24,23	24,23	28,60	146M	29.700
24/03/2020	10,31%	2,31	24,71	23,61	23,56	25,95	172M	24.607
23/03/2020	-8,53%	-2,09	22,40	24,10	22,04	24,10	199M	36.571
20/03/2020	0,08%	0,02	24,49	25,50	22,90	25,75	250M	55.888
19/03/2020	-8,86%	-2,38	24,47	25,93	24,31	26,68	350M	49.782
18/03/2020	0,67%	0,18	26,85	24,40	24,40	27,20	346M	58.210
17/03/2020	10,76%	2,59	26,67	24,31	24,14	27,61	328M	41.842
16/03/2020	-9,51%	-2,53	24,08	23,55	23,55	25,47	241M	41.923
13/03/2020	5,55%	1,40	26,61	27,50	24,53	28,06	286M	47.208
12/03/2020	-9,25%	-2,57	25,21	26,00	23,93	26,85	173M	23.207
11/03/2020	-4,21%	-1,22	27,78	28,49	26,44	28,62	175M	34.374
10/03/2020	2,15%	0,61	29,00	29,00	28,03	29,57	283M	45.383
09/03/2020	-6,86%	-2,09	28,39	29,00	28,39	29,49	231M	41.379
06/03/2020	0,13%	0,04	30,48	29,53	28,33	30,82	250M	39.463
05/03/2020	-1,93%	-0,60	30,44	31,00	30,41	31,25	218M	26.631
04/03/2020	1,34%	0,41	31,04	31,19	30,63	31,48	147M	25.324
03/03/2020	-3,07%	-0,97	30,63	31,57	30,60	31,92	214M	38.015
02/03/2020	-0,78%	-0,25	31,60	31,85	31,30	32,04	162M	26.438
28/02/2020	1,21%	0,38	31,85	31,60	30,69	31,85	230M	33.354
27/02/2020	-0,82%	-0,26	31,47	31,55	31,37	32,43	233M	32.263
26/02/2020	-3,85%	-1,27	31,73	31,80	31,20	32,25	244M	35.978
21/02/2020	-1,32%	-0,44	33,00	33,30	32,53	33,32	131M	16.687
20/02/2020	-1,59%	-0,54	33,44	34,07	33,38	34,12	156M	21.262
19/02/2020	1,95%	0,65	33,98	33,41	33,25	34,08	102M	16.841
18/02/2020	-1,19%	-0,40	33,33	33,60	32,91	33,60	115M	16.121
17/02/2020	-2,18%	-0,75	33,73	34,67	33,53	34,67	155M	17.242
14/02/2020	-7,41%	-2,76	34,48	35,00	34,48	35,22	143M	18.118
13/02/2020	0,24%	0,09	37,24	37,15	36,70	37,51	239M	19.354
12/02/2020	0,76%	0,28	37,15	37,20	36,76	37,80	444M	21.232
11/02/2020	2,93%	1,05	36,87	36,35	36,30	37,38	191M	23.534
10/02/2020	1,30%	0,46	35,82	36,05	35,39	36,14	229M	25.491
07/02/2020	1,61%	0,56	35,36	34,51	34,51	35,98	193M	23.908
06/02/2020	0,49%	0,17	34,80	34,95	34,55	35,58	95M	11.845
05/02/2020	0,52%	0,18	34,63	34,90	34,51	35,20	153M	19.706
04/02/2020	-1,37%	-0,48	34,45	35,38	34,45	35,46	107M	16.447
03/02/2020	0,43%	0,15	34,93	34,90	34,40	35,46	186M	17.309
31/01/2020	-2,33%	-0,83	34,78	35,27	34,60	35,44	135M	21.508
30/01/2020	-0,03%	-0,01	35,61	35,02	34,88	35,88	115M	15.001
29/01/2020	1,74%	0,61	35,62	35,16	34,93	35,99	158M	16.904
28/01/2020	-	-	35,01	35,05	34,77	35,26	101M	12.127

Date,Open,High,Low,Close,Volume
10-Aug-20,28.80,28.96,28.45,28.74,125382655
07-Aug-20,28.75,29.14,28.48,28.55,122645799
06-Aug-20,28.33,28.99,28.12,28.77,99545341
05-Aug-20,28.57,29.05,28.03,28.21,100703581
04-Aug-20,28.35,29.37,27.95,28.10,199659808
03-Aug-20,28.20,28.69,27.62,28.27,163097873
31-Jul-20,28.32,28.34,27.56,27.83,119596499
30-Jul-20,28.09,28.21,27.85,28.07,64472924
29-Jul-20,28.22,28.48,28.07,28.24,71605897
28-Jul-20,28.71,28.97,28.07,28.07,83040344
27-Jul-20,28.05,28.75,28.01,28.49,101888235
24-Jul-20,27.83,28.25,27.67,28.00,77256115
23-Jul-20,28.49,28.49,27.75,27.87,83773154
22-Jul-20,28.26,28.62,28.03,28.33,92379509
21-Jul-20,28.62,28.91,27.99,28.21,128401065
20-Jul-20,27.60,28.57,27.47,28.31,151631988
17-Jul-20,27.42,27.78,27.42,27.55,341469994
16-Jul-20,27.44,27.70,27.30,27.40,57402354
15-Jul-20,27.53,27.76,27.26,27.56,106112732
14-Jul-20,27.40,27.69,27.00,27.31,81400891
13-Jul-20,27.90,28.08,27.38,27.38,92950070
10-Jul-20,28.11,28.25,27.51,27.72,141051101
09-Jul-20,28.49,28.49,27.73,28.05,90819586
08-Jul-20,28.05,28.65,27.72,28.34,112684963
07-Jul-20,28.02,28.24,27.53,27.80,181939968
06-Jul-20,28.25,28.50,27.76,28.03,144854124
03-Jul-20,27.54,28.10,27.47,27.76,43601738
02-Jul-20,28.20,28.20,27.43,27.53,84519902
01-Jul-20,27.69,28.01,27.34,27.70,115776445
30-Jun-20,28.04,28.27,27.27,27.27,133265185
29-Jun-20,28.10,28.66,27.97,28.25,108343188
26-Jun-20,28.51,28.92,27.81,27.85,75603025
25-Jun-20,28.37,29.03,28.33,29.00,107124475
24-Jun-20,28.60,28.92,28.17,28.37,123786882
23-Jun-20,29.46,29.49,28.75,28.75,148613026
22-Jun-20,28.87,29.06,28.39,28.83,192808438
19-Jun-20,28.16,29.46,28.16,28.79,297960945
18-Jun-20,26.61,28.08,26.56,27.82,127468923
17-Jun-20,26.27,27.40,26.18,27.09,205940371
16-Jun-20,26.87,26.97,25.76,26.15,144259702
15-Jun-20,26.05,26.86,25.60,26.35,131004335
12-Jun-20,26.49,26.52,25.80,26.42,150827181
10-Jun-20,27.91,28.00,26.85,26.85,159184543
09-Jun-20,27.93,28.07,27.62,27.62,120436995
08-Jun-20,28.60,28.80,28.11,28.40,82179261
05-Jun-20,28.76,29.24,28.13,28.49,146431980
04-Jun-20,27.70,28.12,27.45,28.05,109722775
03-Jun-20,27.00,28.68,26.78,27.89,183774467
02-Jun-20,25.85,26.51,25.82,26.51,103728138
01-Jun-20,25.38,25.92,25.23,25.65,56347206
29-May-20,25.55,25.59,24.91,25.28,237487910
28-May-20,25.35,26.14,25.10,25.61,101464637
27-May-20,25.55,25.60,25.20,25.30,82878250
26-May-20,25.35,25.64,24.95,25.18,101018541
25-May-20,24.50,24.98,24.29,24.65,75477981
22-May-20,24.27,24.93,23.51,23.51,102492652
21-May-20,23.84,24.33,23.54,24.15,91656676
20-May-20,23.50,24.11,23.22,23.53,104545628
19-May-20,23.59,24.18,23.10,23.48,106873923
18-May-20,23.14,23.85,22.71,23.50,88686983
15-May-20,23.30,23.51,22.38,22.59,146752722
14-May-20,23.25,23.71,22.80,23.71,145033231
13-May-20,22.95,23.13,22.64,23.11,114460935
12-May-20,23.83,24.04,22.85,22.85,85439793
11-May-20,23.37,24.00,23.18,23.55,162409481
08-May-20,24.15,24.36,23.11,23.27,103473488
07-May-20,24.34,24.46,23.17,23.49,401430961
06-May-20,24.91,25.07,24.15,24.52,385359823
05-May-20,25.71,25.91,24.90,24.90,102821820
04-May-20,25.44,25.62,24.83,25.30,126678367
30-Apr-20,25.33,26.66,25.33,26.55,154550605
29-Apr-20,25.69,26.09,25.20,26.00,103556328
28-Apr-20,26.45,26.45,25.13,25.26,142028550
27-Apr-20,24.75,26.17,24.75,25.30,112550827
24-Apr-20,25.58,25.95,23.56,24.40,193066162
23-Apr-20,26.90,27.35,25.76,26.18,100038550
22-Apr-20,26.18,26.95,26.04,26.95,87256679
20-Apr-20,25.63,26.91,25.40,26.25,91197656
17-Apr-20,26.39,26.57,25.33,25.92,113392561
16-Apr-20,26.60,26.98,25.73,25.80,85955918
15-Apr-20,25.85,27.06,25.53,26.21,130861691
14-Apr-20,26.40,27.02,25.60,26.14,108667396
13-Apr-20,25.82,26.40,25.20,26.09,75891784
09-Apr-20,25.79,26.28,25.41,25.78,88594781
08-Apr-20,25.12,25.82,24.60,25.51,96924189
07-Apr-20,25.30,26.05,24.77,24.98,123719560
06-Apr-20,24.51,25.01,23.58,23.63,84378907
03-Apr-20,23.53,23.82,22.13,23.29,118214521
02-Apr-20,24.04,24.83,23.48,23.48,118939109
01-Apr-20,24.13,24.64,23.48,24.06,146722216
31-Mar-20,24.78,25.38,24.01,24.85,138458685
30-Mar-20,24.44,25.55,24.03,24.79,139446919
27-Mar-20,25.34,25.67,24.31,24.50,153909931
26-Mar-20,26.54,27.44,25.97,26.55,145306778
25-Mar-20,24.23,28.60,24.23,26.54,145589243
24-Mar-20,23.61,25.95,23.56,24.71,171865766
23-Mar-20,24.10,24.10,22.04,22.40,198528350
20-Mar-20,25.50,25.75,22.90,24.49,249910315
19-Mar-20,25.93,26.68,24.31,24.47,349658155
18-Mar-20,24.40,27.20,24.40,26.85,345944121
17-Mar-20,24.31,27.61,24.14,26.67,327512517
16-Mar-20,23.55,25.47,23.55,24.08,241313985
13-Mar-20,27.50,28.06,24.53,26.61,285620861
12-Mar-20,26.00,26.85,23.93,25.21,172634291
11-Mar-20,28.49,28.62,26.44,27.78,174848936
10-Mar-20,29.00,29.57,28.03,29.00,282539894
09-Mar-20,29.00,29.49,28.39,28.39,230976521
06-Mar-20,29.53,30.82,28.33,30.48,250475589
05-Mar-20,31.00,31.25,30.41,30.44,217615825
04-Mar-20,31.19,31.48,30.63,31.04,147085528
03-Mar-20,31.57,31.92,30.60,30.63,213727329
02-Mar-20,31.85,32.04,31.30,31.60,161594963
28-Feb-20,31.60,31.85,30.69,31.85,229994701
27-Feb-20,31.55,32.43,31.37,31.47,233093280
26-Feb-20,31.80,32.25,31.20,31.73,244384515
21-Feb-20,33.30,33.32,32.53,33.00,130706287
20-Feb-20,34.07,34.12,33.38,33.44,155821453
19-Feb-20,33.41,34.08,33.25,33.98,102350510
18-Feb-20,33.60,33.60,32.91,33.33,114705615
17-Feb-20,34.67,34.67,33.53,33.73,154893414
14-Feb-20,35.00,35.22,34.48,34.48,142757695
13-Feb-20,37.15,37.51,36.70,37.24,238940203
12-Feb-20,37.20,37.80,36.76,37.15,444390518
11-Feb-20,36.35,37.38,36.30,36.87,190754294
10-Feb-20,36.05,36.14,35.39,35.82,229145342
07-Feb-20,34.51,35.98,34.51,35.36,192529044
06-Feb-20,34.95,35.58,34.55,34.80,95415963
05-Feb-20,34.90,35.20,34.51,34.63,153235788
04-Feb-20,35.38,35.46,34.45,34.45,106500509
03-Feb-20,34.90,35.46,34.40,34.93,185527955
31-Jan-20,35.27,35.44,34.60,34.78,135388452
30-Jan-20,35.02,35.88,34.88,35.61,114715567
29-Jan-20,35.16,35.99,34.93,35.62,158035462
28-Jan-20,35.05,35.26,34.77,35.01,101205798

*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
cotação moedas / Bitcoin
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...