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
26-Aug-25,32.25,32.30,31.98,32.26,123948708
25-Aug-25,31.80,32.17,31.78,32.17,85568802
22-Aug-25,31.79,32.16,31.62,31.80,193734724
21-Aug-25,31.83,31.93,31.53,31.63,113279674
20-Aug-25,32.22,32.28,31.71,31.92,206737805
19-Aug-25,32.83,32.83,32.07,32.22,167088087
18-Aug-25,32.91,33.18,32.82,32.86,242987895
15-Aug-25,33.00,33.13,32.73,32.79,309999213
14-Aug-25,34.99,35.58,34.92,35.32,312548801
13-Aug-25,35.35,35.46,34.99,34.99,292431633
12-Aug-25,35.05,35.37,34.85,35.23,278635369
11-Aug-25,34.63,35.04,34.51,34.83,229967647
08-Aug-25,34.30,34.69,34.30,34.47,218888868
07-Aug-25,34.62,34.66,34.25,34.46,185834772
06-Aug-25,34.13,34.64,34.01,34.38,263620068
05-Aug-25,33.47,34.50,32.82,33.93,443005551
04-Aug-25,33.79,33.95,33.37,33.55,359871281
01-Aug-25,33.94,34.08,33.39,33.44,209393195
31-Jul-25,33.67,33.87,33.40,33.70,371292083
30-Jul-25,33.78,33.87,33.36,33.63,364735683
29-Jul-25,33.63,33.85,33.50,33.71,437243070
28-Jul-25,33.56,33.74,33.50,33.55,279709617
25-Jul-25,33.70,33.70,33.43,33.53,120854822
24-Jul-25,33.82,33.82,33.48,33.59,118794140
23-Jul-25,33.72,33.90,33.52,33.78,153202362
22-Jul-25,34.55,34.55,33.65,33.67,247071278
21-Jul-25,34.47,34.72,34.39,34.46,140002303
18-Jul-25,34.73,34.88,34.27,34.32,192706043
17-Jul-25,34.96,34.99,34.51,34.83,126122973
16-Jul-25,35.05,35.12,34.51,34.84,164631154
15-Jul-25,35.40,35.54,34.86,34.94,163193355
14-Jul-25,35.10,35.47,35.06,35.31,112040045
11-Jul-25,35.30,35.41,35.01,35.22,92909888
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