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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,29.29,29.99,29.29,29.73,205374787
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-19,26.18,26.54,25.88,26.46,91030561
22-Mar-19,26.75,26.82,26.05,26.22,91030561
21-Mar-19,27.20,27.38,26.73,26.90,91030561
20-Mar-19,27.68,27.95,27.12,27.35,91030561
19-Mar-19,28.00,28.03,27.61,27.79,91030561
18-Mar-19,28.05,28.25,27.66,27.87,91030561
15-Mar-19,27.42,28.10,27.34,28.10,91030561
14-Mar-19,28.12,28.12,27.34,27.52,91030561
13-Mar-19,27.79,28.10,27.55,28.10,91030561
12-Mar-19,27.80,27.83,27.25,27.80,91030561
11-Mar-19,26.77,27.80,26.73,27.72,91030561
08-Mar-19,26.49,26.78,26.31,26.60,91030561
07-Mar-19,26.71,26.78,26.28,26.49,91030561
06-Mar-19,27.04,27.07,26.42,26.61,91030561
01-Mar-19,27.30,27.46,26.72,26.86,91030561
28-Feb-19,27.82,27.89,27.15,27.30,91030561
27-Feb-19,27.45,27.82,27.22,27.78,91030561
26-Feb-19,27.71,27.74,27.28,27.47,91030561
25-Feb-19,27.57,28.02,27.47,27.62,91030561
22-Feb-19,27.28,27.51,27.07,27.40,91030561
21-Feb-19,27.48,27.57,27.00,27.14,91030561
20-Feb-19,28.11,28.16,27.08,27.39,91030561
19-Feb-19,27.76,28.21,27.75,28.00,91030561
18-Feb-19,27.70,27.85,27.50,27.65,91030561
15-Feb-19,27.96,27.96,27.52,27.68,91030561
14-Feb-19,28.50,28.70,27.70,28.66,91030561
13-Feb-19,29.06,29.07,28.12,28.39,91030561
12-Feb-19,28.60,29.23,28.38,28.92,91030561
11-Feb-19,30.26,30.55,29.50,29.55,91030561
08-Feb-19,30.02,30.46,29.64,30.24,91030561
07-Feb-19,30.12,30.61,29.82,30.22,91030561
06-Feb-19,31.19,31.29,30.12,30.12,91030561
05-Feb-19,31.50,31.87,31.21,31.50,91030561
*exoneração de responsabilidade