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 |
| 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 |
| 28/05/2019 | 1,50% | 0,44 | 29,73 | 29,29 | 29,29 | 29,99 | 205M | 21.934 |
| 27/05/2019 | 2,41% | 0,69 | 29,29 | 28,60 | 28,56 | 29,35 | 77M | 10.617 |
| 24/05/2019 | -0,38% | -0,11 | 28,60 | 28,87 | 28,37 | 29,11 | 98M | 13.993 |
| 23/05/2019 | 1,45% | 0,41 | 28,71 | 28,28 | 28,11 | 28,90 | 163M | 15.052 |
| 22/05/2019 | -0,14% | -0,04 | 28,30 | 28,58 | 28,05 | 28,58 | 122M | 16.022 |
| 21/05/2019 | -0,04% | -0,01 | 28,34 | 28,35 | 27,91 | 28,70 | 126M | 20.356 |
| 20/05/2019 | 1,91% | 0,53 | 28,35 | 27,90 | 27,75 | 28,41 | 138M | 18.465 |
| 17/05/2019 | -1,97% | -0,56 | 27,82 | 28,25 | 27,80 | 28,31 | 126M | 18.089 |
| 16/05/2019 | 0,46% | 0,13 | 28,38 | 27,93 | 27,68 | 28,65 | 168M | 22.481 |
| 15/05/2019 | -1,22% | -0,35 | 28,25 | 28,03 | 27,81 | 28,46 | 156M | 22.693 |
| 14/05/2019 | 2,14% | 0,60 | 28,60 | 27,98 | 27,85 | 28,60 | 150M | 18.855 |
| 13/05/2019 | -0,36% | -0,10 | 28,00 | 27,61 | 27,54 | 28,25 | 175M | 22.711 |
| 10/05/2019 | 1,74% | 0,48 | 28,10 | 27,40 | 27,40 | 28,33 | 138M | 19.967 |
| 09/05/2019 | 0,69% | 0,19 | 27,62 | 27,40 | 27,17 | 28,04 | 130M | 19.741 |
| 08/05/2019 | -0,54% | -0,15 | 27,43 | 27,65 | 27,43 | 28,05 | 163M | 23.644 |
| 07/05/2019 | -3,30% | -0,94 | 27,58 | 28,87 | 27,41 | 29,45 | 192M | 30.450 |
| 06/05/2019 | 1,75% | 0,49 | 28,52 | 27,92 | 27,60 | 28,55 | 73M | 11.302 |
| 03/05/2019 | -1,37% | -0,39 | 28,03 | 28,60 | 28,03 | 28,76 | 65M | 8.966 |
| 02/05/2019 | 0,57% | 0,16 | 28,42 | 28,23 | 28,10 | 28,60 | 62M | 11.664 |
| 30/04/2019 | -1,19% | -0,34 | 28,26 | 28,75 | 28,20 | 28,90 | 123M | 19.437 |
| 29/04/2019 | 1,10% | 0,31 | 28,60 | 28,45 | 28,31 | 28,80 | 59M | 10.519 |
| 26/04/2019 | -0,84% | -0,24 | 28,29 | 28,41 | 28,03 | 28,50 | 61M | 13.322 |
| 25/04/2019 | 2,63% | 0,73 | 28,53 | 27,80 | 27,55 | 28,57 | 140M | 20.765 |
| 24/04/2019 | 0,65% | 0,18 | 27,80 | 27,86 | 27,43 | 27,86 | 92M | 17.541 |
| 23/04/2019 | 0,11% | 0,03 | 27,62 | 27,60 | 27,57 | 27,95 | 72M | 14.773 |
| 22/04/2019 | 1,06% | 0,29 | 27,59 | 27,30 | 27,04 | 27,68 | 58M | 12.290 |
| 18/04/2019 | -1,94% | -0,54 | 27,30 | 27,76 | 27,22 | 28,08 | 131M | 21.521 |
| 17/04/2019 | 0,80% | 0,22 | 27,84 | 27,73 | 27,40 | 28,19 | 139M | 20.195 |
| 16/04/2019 | 1,25% | 0,34 | 27,62 | 27,28 | 27,13 | 27,99 | 105M | 20.516 |
| 15/04/2019 | -0,44% | -0,12 | 27,28 | 27,61 | 27,21 | 28,05 | 104M | 19.097 |
| 12/04/2019 | 0,33% | 0,09 | 27,40 | 27,31 | 27,15 | 28,00 | 112M | 21.387 |
| 11/04/2019 | -0,98% | -0,27 | 27,31 | 27,60 | 27,21 | 27,60 | 57M | 13.826 |
| 10/04/2019 | -0,43% | -0,12 | 27,58 | 27,74 | 27,27 | 27,78 | 77M | 17.338 |
| 09/04/2019 | -1,95% | -0,55 | 27,70 | 28,05 | 27,35 | 28,15 | 95M | 19.238 |
| 08/04/2019 | -0,21% | -0,06 | 28,25 | 28,15 | 28,02 | 28,41 | 64M | 10.818 |
| 05/04/2019 | 1,11% | 0,31 | 28,31 | 28,18 | 28,02 | 28,64 | 110M | 19.762 |
| 04/04/2019 | 0,76% | 0,21 | 28,00 | 27,79 | 27,68 | 28,12 | 122M | 18.385 |
| 03/04/2019 | 1,98% | 0,54 | 27,79 | 27,43 | 27,25 | 28,12 | 168M | 28.929 |
| 02/04/2019 | 3,30% | 0,87 | 27,25 | 26,66 | 26,50 | 27,47 | 145M | 25.124 |
| 01/04/2019 | -0,53% | -0,14 | 26,38 | 26,61 | 26,38 | 26,77 | 55M | 10.974 |
| 29/03/2019 | 0,84% | 0,22 | 26,52 | 26,23 | 26,14 | 26,66 | 153M | 22.722 |
| 28/03/2019 | 1,31% | 0,34 | 26,30 | 25,96 | 25,61 | 26,63 | 105M | 21.102 |
| 27/03/2019 | -1,07% | -0,28 | 25,96 | 26,09 | 25,68 | 26,22 | 122M | 26.179 |
| 26/03/2019 | -0,83% | -0,22 | 26,24 | 26,55 | 26,21 | 26,66 | 91M | 16.332 |
| 25/03/2019 | 0,92% | 0,24 | 26,46 | 26,18 | 25,88 | 26,54 | 80M | 16.890 |
| 22/03/2019 | -2,53% | -0,68 | 26,22 | 26,75 | 26,05 | 26,82 | 119M | 22.796 |
| 21/03/2019 | -1,65% | -0,45 | 26,90 | 27,20 | 26,73 | 27,38 | 98M | 23.266 |
| 20/03/2019 | -1,58% | -0,44 | 27,35 | 27,68 | 27,12 | 27,95 | 104M | 16.958 |
| 19/03/2019 | -0,29% | -0,08 | 27,79 | 28,00 | 27,61 | 28,03 | 113M | 19.407 |
| 18/03/2019 | -0,82% | -0,23 | 27,87 | 28,05 | 27,66 | 28,25 | 122M | 20.320 |
| 15/03/2019 | 2,11% | 0,58 | 28,10 | 27,42 | 27,34 | 28,10 | 168M | 15.046 |
| 14/03/2019 | -2,06% | -0,58 | 27,52 | 28,12 | 27,34 | 28,12 | 92M | 16.861 |
| 13/03/2019 | 1,08% | 0,30 | 28,10 | 27,79 | 27,55 | 28,10 | 102M | 18.969 |
| 12/03/2019 | 0,29% | 0,08 | 27,80 | 27,80 | 27,25 | 27,83 | 149M | 17.609 |
| 11/03/2019 | 4,21% | 1,12 | 27,72 | 26,77 | 26,73 | 27,80 | 163M | 20.606 |
| 08/03/2019 | 0,42% | 0,11 | 26,60 | 26,49 | 26,31 | 26,78 | 68M | 13.078 |
| 07/03/2019 | -0,45% | -0,12 | 26,49 | 26,71 | 26,28 | 26,78 | 87M | 15.431 |
| 06/03/2019 | -0,93% | -0,25 | 26,61 | 27,04 | 26,42 | 27,07 | 96M | 17.776 |
| 01/03/2019 | -1,61% | -0,44 | 26,86 | 27,30 | 26,72 | 27,46 | 142M | 30.096 |
| 28/02/2019 | -1,73% | -0,48 | 27,30 | 27,82 | 27,15 | 27,89 | 193M | 20.124 |
| 27/02/2019 | 1,13% | 0,31 | 27,78 | 27,45 | 27,22 | 27,82 | 122M | 20.777 |
| 26/02/2019 | -0,54% | -0,15 | 27,47 | 27,71 | 27,28 | 27,74 | 151M | 14.857 |
| 25/02/2019 | 0,80% | 0,22 | 27,62 | 27,57 | 27,47 | 28,02 | 263M | 16.397 |
| 22/02/2019 | 0,96% | 0,26 | 27,40 | 27,28 | 27,07 | 27,51 | 164M | 20.488 |
| 21/02/2019 | -0,91% | -0,25 | 27,14 | 27,48 | 27,00 | 27,57 | 221M | 25.266 |
| 20/02/2019 | -2,18% | -0,61 | 27,39 | 28,11 | 27,08 | 28,16 | 297M | 33.417 |
| 19/02/2019 | 1,27% | 0,35 | 28,00 | 27,76 | 27,75 | 28,21 | 124M | 15.075 |
| 18/02/2019 | -0,11% | -0,03 | 27,65 | 27,70 | 27,50 | 27,85 | 76M | 14.611 |
| 15/02/2019 | -3,42% | -0,98 | 27,68 | 27,96 | 27,52 | 27,96 | 133M | 19.332 |
| 14/02/2019 | 0,95% | 0,27 | 28,66 | 28,50 | 27,70 | 28,70 | 215M | 29.860 |
| 13/02/2019 | -1,83% | -0,53 | 28,39 | 29,06 | 28,12 | 29,07 | 216M | 37.705 |
| 12/02/2019 | -2,13% | -0,63 | 28,92 | 28,60 | 28,38 | 29,23 | 377M | 44.282 |
| 11/02/2019 | -2,28% | -0,69 | 29,55 | 30,26 | 29,50 | 30,55 | 134M | 20.653 |
| 08/02/2019 | 0,07% | 0,02 | 30,24 | 30,02 | 29,64 | 30,46 | 167M | 28.231 |
| 07/02/2019 | 0,33% | 0,10 | 30,22 | 30,12 | 29,82 | 30,61 | 117M | 24.223 |
| 06/02/2019 | -4,38% | -1,38 | 30,12 | 31,19 | 30,12 | 31,29 | 135M | 23.827 |
| 05/02/2019 | -0,38% | -0,12 | 31,50 | 31,50 | 31,21 | 31,87 | 124M | 19.894 |
| 04/02/2019 | 0,70% | 0,22 | 31,62 | 31,35 | 30,51 | 31,62 | 140M | 20.716 |
| 01/02/2019 | 1,09% | 0,34 | 31,40 | 31,00 | 30,95 | 31,58 | 167M | 27.351 |
| 31/01/2019 | 1,30% | 0,40 | 31,06 | 30,70 | 30,67 | 31,43 | 230M | 26.326 |
| 30/01/2019 | 2,03% | 0,61 | 30,66 | 30,41 | 30,01 | 30,68 | 122M | 20.366 |
| 29/01/2019 | -0,03% | -0,01 | 30,05 | 30,18 | 30,02 | 30,60 | 115M | 16.396 |
| 28/01/2019 | 0,23% | 0,07 | 30,06 | 29,84 | 29,42 | 30,43 | 148M | 27.468 |
| 24/01/2019 | 1,15% | 0,34 | 29,99 | 29,54 | 29,40 | 29,99 | 151M | 17.515 |
| 23/01/2019 | 1,72% | 0,50 | 29,65 | 29,24 | 28,89 | 29,65 | 153M | 21.057 |
| 22/01/2019 | 0,17% | 0,05 | 29,15 | 29,14 | 28,85 | 29,37 | 131M | 16.192 |
| 21/01/2019 | -1,82% | -0,54 | 29,10 | 29,65 | 28,60 | 29,68 | 73M | 9.009 |
| 18/01/2019 | 2,10% | 0,61 | 29,64 | 29,10 | 29,00 | 29,64 | 175M | 20.036 |
Date,Open,High,Low,Close,Volume
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-19,29.29,29.99,29.29,29.73,205374787
27-May-19,28.60,29.35,28.56,29.29,76530486
24-May-19,28.87,29.11,28.37,28.60,97689642
23-May-19,28.28,28.90,28.11,28.71,162790583
22-May-19,28.58,28.58,28.05,28.30,121913724
21-May-19,28.35,28.70,27.91,28.34,126131857
20-May-19,27.90,28.41,27.75,28.35,137824980
17-May-19,28.25,28.31,27.80,27.82,126402976
16-May-19,27.93,28.65,27.68,28.38,167827207
15-May-19,28.03,28.46,27.81,28.25,156460435
14-May-19,27.98,28.60,27.85,28.60,149863512
13-May-19,27.61,28.25,27.54,28.00,174550392
10-May-19,27.40,28.33,27.40,28.10,137684782
09-May-19,27.40,28.04,27.17,27.62,130391444
08-May-19,27.65,28.05,27.43,27.43,162992082
07-May-19,28.87,29.45,27.41,27.58,191639774
06-May-19,27.92,28.55,27.60,28.52,73461946
03-May-19,28.60,28.76,28.03,28.03,65272392
02-May-19,28.23,28.60,28.10,28.42,62058157
30-Apr-19,28.75,28.90,28.20,28.26,122563521
29-Apr-19,28.45,28.80,28.31,28.60,59378999
26-Apr-19,28.41,28.50,28.03,28.29,60868474
25-Apr-19,27.80,28.57,27.55,28.53,140286666
24-Apr-19,27.86,27.86,27.43,27.80,91800329
23-Apr-19,27.60,27.95,27.57,27.62,72438191
22-Apr-19,27.30,27.68,27.04,27.59,58466073
18-Apr-19,27.76,28.08,27.22,27.30,130888318
17-Apr-19,27.73,28.19,27.40,27.84,139148381
16-Apr-19,27.28,27.99,27.13,27.62,104884766
15-Apr-19,27.61,28.05,27.21,27.28,104178600
12-Apr-19,27.31,28.00,27.15,27.40,111985789
11-Apr-19,27.60,27.60,27.21,27.31,56581101
10-Apr-19,27.74,27.78,27.27,27.58,76780085
09-Apr-19,28.05,28.15,27.35,27.70,95132715
08-Apr-19,28.15,28.41,28.02,28.25,63881334
05-Apr-19,28.18,28.64,28.02,28.31,109936371
04-Apr-19,27.79,28.12,27.68,28.00,122274528
03-Apr-19,27.43,28.12,27.25,27.79,167838329
02-Apr-19,26.66,27.47,26.50,27.25,145238988
01-Apr-19,26.61,26.77,26.38,26.38,54791992
29-Mar-19,26.23,26.66,26.14,26.52,153134753
28-Mar-19,25.96,26.63,25.61,26.30,105499633
27-Mar-19,26.09,26.22,25.68,25.96,122451374
26-Mar-19,26.55,26.66,26.21,26.24,91030561
25-Mar-19,26.18,26.54,25.88,26.46,80152136
22-Mar-19,26.75,26.82,26.05,26.22,118564904
21-Mar-19,27.20,27.38,26.73,26.90,97923530
20-Mar-19,27.68,27.95,27.12,27.35,103752857
19-Mar-19,28.00,28.03,27.61,27.79,113099768
18-Mar-19,28.05,28.25,27.66,27.87,122274287
15-Mar-19,27.42,28.10,27.34,28.10,168279469
14-Mar-19,28.12,28.12,27.34,27.52,91982298
13-Mar-19,27.79,28.10,27.55,28.10,102043410
12-Mar-19,27.80,27.83,27.25,27.80,149227137
11-Mar-19,26.77,27.80,26.73,27.72,162752524
08-Mar-19,26.49,26.78,26.31,26.60,68199189
07-Mar-19,26.71,26.78,26.28,26.49,86797767
06-Mar-19,27.04,27.07,26.42,26.61,95886178
01-Mar-19,27.30,27.46,26.72,26.86,142452600
28-Feb-19,27.82,27.89,27.15,27.30,192525680
27-Feb-19,27.45,27.82,27.22,27.78,122004134
26-Feb-19,27.71,27.74,27.28,27.47,150927284
25-Feb-19,27.57,28.02,27.47,27.62,262530722
22-Feb-19,27.28,27.51,27.07,27.40,164190020
21-Feb-19,27.48,27.57,27.00,27.14,220858868
20-Feb-19,28.11,28.16,27.08,27.39,296863586
19-Feb-19,27.76,28.21,27.75,28.00,124369216
18-Feb-19,27.70,27.85,27.50,27.65,76419825
15-Feb-19,27.96,27.96,27.52,27.68,132585037
14-Feb-19,28.50,28.70,27.70,28.66,215024273
13-Feb-19,29.06,29.07,28.12,28.39,216251279
12-Feb-19,28.60,29.23,28.38,28.92,377398064
11-Feb-19,30.26,30.55,29.50,29.55,134112096
08-Feb-19,30.02,30.46,29.64,30.24,167159692
07-Feb-19,30.12,30.61,29.82,30.22,116529419
06-Feb-19,31.19,31.29,30.12,30.12,135476985
05-Feb-19,31.50,31.87,31.21,31.50,124263703
04-Feb-19,31.35,31.62,30.51,31.62,140397521
01-Feb-19,31.00,31.58,30.95,31.40,166685507
31-Jan-19,30.70,31.43,30.67,31.06,229878574
30-Jan-19,30.41,30.68,30.01,30.66,122188451
29-Jan-19,30.18,30.60,30.02,30.05,115295897
28-Jan-19,29.84,30.43,29.42,30.06,147676361
24-Jan-19,29.54,29.99,29.40,29.99,151112881
23-Jan-19,29.24,29.65,28.89,29.65,152657352
22-Jan-19,29.14,29.37,28.85,29.15,130918819
21-Jan-19,29.65,29.68,28.60,29.10,72973815
18-Jan-19,29.10,29.64,29.00,29.64,175140531
17-Jan-19,28.40,29.05,28.25,29.03,175140531
16-Jan-19,28.20,28.50,28.10,28.40,175140531
15-Jan-19,28.00,28.17,27.90,28.13,175140531
14-Jan-19,27.84,28.05,27.62,28.00,175140531
11-Jan-19,27.48,27.97,27.36,27.75,175140531
10-Jan-19,26.71,27.61,26.69,27.40,175140531
09-Jan-19,27.50,27.50,26.65,26.65,175140531
08-Jan-19,27.93,28.13,27.36,27.52,175140531
07-Jan-19,28.50,28.50,27.68,27.93,175140531
04-Jan-19,28.46,28.72,27.97,28.35,175140531
03-Jan-19,28.35,28.80,28.04,28.63,175140531
02-Jan-19,27.88,28.65,27.65,28.32,175140531
28-Dec-18,27.25,27.89,27.25,27.59,175140531
27-Dec-18,26.79,27.19,26.73,27.19,175140531
26-Dec-18,26.75,27.07,26.45,26.80,175140531
21-Dec-18,26.54,26.93,26.38,26.90,175140531
20-Dec-18,26.75,26.81,26.02,26.26,175140531
19-Dec-18,27.28,27.29,26.50,26.50,175140531
18-Dec-18,27.00,27.35,26.87,27.00,175140531
17-Dec-18,27.15,27.36,26.75,26.75,175140531
14-Dec-18,26.92,27.51,26.90,27.15,175140531
13-Dec-18,27.44,27.44,26.73,27.29,175140531
12-Dec-18,27.00,27.98,27.00,27.16,175140531
11-Dec-18,28.70,28.87,28.21,28.46,175140531
10-Dec-18,28.76,28.96,28.25,28.40,175140531
07-Dec-18,28.80,29.18,28.44,28.69,175140531
06-Dec-18,27.85,28.50,27.64,28.50,175140531
05-Dec-18,27.80,28.20,27.54,27.80,175140531
04-Dec-18,28.00,28.25,27.38,27.50,175140531
03-Dec-18,28.78,28.78,27.85,27.94,175140531
30-Nov-18,28.26,28.78,28.19,28.32,175140531
29-Nov-18,28.40,28.89,28.10,28.48,175140531
28-Nov-18,27.65,28.71,27.48,28.71,175140531
*exoneração de responsabilidade