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
27/01/2021	-1,58%	-0,45	28,00	28,42	27,88	28,50	167M	23.843
26/01/2021	0,11%	0,03	28,45	28,42	28,28	28,95	174M	27.019
22/01/2021	-1,29%	-0,37	28,42	28,50	28,21	28,68	108M	18.373
21/01/2021	0,49%	0,14	28,79	28,66	28,33	28,89	163M	22.159
20/01/2021	-0,62%	-0,18	28,65	28,88	28,55	29,05	79M	10.152
19/01/2021	-0,76%	-0,22	28,83	29,26	28,74	29,41	121M	15.196
18/01/2021	-1,02%	-0,30	29,05	29,50	28,83	29,79	81M	9.549
15/01/2021	-2,10%	-0,63	29,35	29,79	29,35	30,00	94M	14.642
14/01/2021	1,35%	0,40	29,98	29,89	29,68	30,45	110M	13.437
13/01/2021	0,48%	0,14	29,58	29,44	29,22	29,86	109M	11.879
12/01/2021	0,65%	0,19	29,44	29,30	29,18	29,63	172M	17.967

11/01/2021	-2,08%	-0,62	29,25	29,68	28,91	29,93	129M	18.856
08/01/2021	3,11%	0,90	29,87	29,20	29,08	30,00	153M	22.781
07/01/2021	2,11%	0,60	28,97	28,48	28,08	29,10	174M	24.628
06/01/2021	-1,63%	-0,47	28,37	28,81	28,30	28,84	123M	21.925
05/01/2021	-1,87%	-0,55	28,84	29,25	28,47	29,26	129M	19.246
04/01/2021	-0,81%	-0,24	29,39	29,63	28,90	29,81	113M	22.782
30/12/2020	-1,43%	-0,43	29,63	30,20	29,63	30,22	90M	11.288
29/12/2020	1,11%	0,33	30,06	29,89	29,86	30,44	81M	15.584
28/12/2020	2,06%	0,60	29,73	29,29	29,21	29,95	65M	10.360
23/12/2020	-0,10%	-0,03	29,13	29,24	28,98	29,37	61M	9.881
22/12/2020	0,66%	0,19	29,16	29,03	28,77	29,27	58M	10.599
21/12/2020	-2,13%	-0,63	28,97	29,00	28,80	29,44	106M	15.230
18/12/2020	-2,18%	-0,66	29,60	30,30	29,37	30,49	147M	17.519
17/12/2020	0,00%	0,00	30,26	30,43	30,23	30,76	93M	13.679
16/12/2020	1,10%	0,33	30,26	29,98	29,76	30,64	160M	27.766
15/12/2020	0,27%	0,08	29,93	29,99	29,78	30,18	88M	12.784
14/12/2020	-0,33%	-0,10	29,85	30,01	29,73	30,34	99M	14.900
11/12/2020	1,63%	0,48	29,95	29,31	29,22	30,12	148M	24.603
10/12/2020	3,11%	0,89	29,47	28,61	28,45	29,49	119M	17.156
09/12/2020	-0,24%	-0,07	28,58	28,40	28,26	28,74	93M	19.797
08/12/2020	-1,10%	-0,32	28,65	28,98	28,32	29,07	90M	14.758
07/12/2020	0,84%	0,24	28,97	28,70	28,69	29,46	131M	20.927
04/12/2020	-0,03%	-0,01	28,73	28,90	28,66	29,09	87M	14.700
03/12/2020	0,70%	0,20	28,74	28,64	28,50	29,16	112M	20.629
02/12/2020	0,56%	0,16	28,54	28,41	28,41	28,99	101M	14.857
01/12/2020	-0,63%	-0,18	28,38	29,00	28,38	29,14	146M	23.763
30/11/2020	-3,58%	-1,06	28,56	29,54	28,56	29,59	390M	38.628
27/11/2020	0,68%	0,20	29,62	29,48	29,44	29,80	99M	17.688
26/11/2020	0,27%	0,08	29,42	29,28	29,05	29,43	62M	8.524
25/11/2020	-0,14%	-0,04	29,34	29,30	29,01	29,60	167M	25.110
24/11/2020	0,89%	0,26	29,38	29,31	29,10	29,51	263M	33.339
23/11/2020	2,54%	0,72	29,12	28,50	28,46	29,29	245M	29.904
20/11/2020	1,18%	0,33	28,40	28,20	28,07	28,58	137M	16.976
19/11/2020	-0,78%	-0,22	28,07	28,31	27,98	28,45	125M	21.335
18/11/2020	-1,60%	-0,46	28,29	28,75	28,19	29,05	365M	28.403
17/11/2020	2,68%	0,75	28,75	27,98	27,93	28,80	203M	34.282
16/11/2020	3,17%	0,86	28,00	27,28	27,26	28,00	153M	27.679
13/11/2020	2,42%	0,64	27,14	26,69	26,30	27,14	115M	15.734
12/11/2020	-1,74%	-0,47	26,50	26,97	26,24	27,06	156M	24.812
11/11/2020	-1,03%	-0,28	26,97	27,25	26,78	27,40	80M	16.234
10/11/2020	2,37%	0,63	27,25	26,62	26,45	27,44	145M	19.791
09/11/2020	1,80%	0,47	26,62	26,79	26,30	27,20	123M	25.345
06/11/2020	0,50%	0,13	26,15	25,92	25,81	26,44	74M	12.003
05/11/2020	2,04%	0,52	26,02	25,99	25,62	26,15	76M	17.130
04/11/2020	3,32%	0,82	25,50	24,91	24,91	25,85	139M	26.674
03/11/2020	4,22%	1,00	24,68	24,16	24,11	25,01	246M	35.376
30/10/2020	-2,47%	-0,60	23,68	24,27	23,61	24,29	144M	22.030
29/10/2020	-0,16%	-0,04	24,28	24,35	23,92	24,40	116M	21.889
28/10/2020	-3,80%	-0,96	24,32	24,99	24,27	24,99	151M	21.857
27/10/2020	-1,67%	-0,43	25,28	25,79	25,22	25,88	82M	14.609
26/10/2020	0,55%	0,14	25,71	25,55	25,50	25,90	63M	11.040
23/10/2020	-0,20%	-0,05	25,57	25,61	25,48	25,76	52M	10.179
22/10/2020	-0,04%	-0,01	25,62	25,73	25,45	25,81	94M	14.077
21/10/2020	1,99%	0,50	25,63	25,31	25,10	26,05	136M	19.965
20/10/2020	0,08%	0,02	25,13	25,28	25,09	25,50	94M	15.563
19/10/2020	2,16%	0,53	25,11	24,70	24,63	25,40	107M	17.108
16/10/2020	-0,85%	-0,21	24,58	24,79	24,58	25,02	102M	20.746
15/10/2020	0,24%	0,06	24,79	24,53	24,40	25,09	95M	19.069
14/10/2020	0,77%	0,19	24,73	24,62	24,55	24,89	89M	18.178
13/10/2020	1,40%	0,34	24,54	24,34	24,26	24,92	98M	17.931
09/10/2020	-1,22%	-0,30	24,20	24,50	24,20	24,72	75M	16.915
08/10/2020	2,08%	0,50	24,50	24,06	23,96	24,82	117M	19.495
07/10/2020	-1,28%	-0,31	24,00	24,43	24,00	24,45	113M	18.898
06/10/2020	-0,61%	-0,15	24,31	24,60	24,24	24,68	97M	16.848
05/10/2020	0,25%	0,06	24,46	24,65	24,15	24,72	103M	18.330
02/10/2020	-0,85%	-0,21	24,40	24,57	24,31	25,06	114M	19.001
01/10/2020	1,40%	0,34	24,61	24,35	24,17	24,71	140M	16.828
30/09/2020	-0,74%	-0,18	24,27	24,45	24,12	24,45	86M	13.492
29/09/2020	0,82%	0,20	24,45	24,41	24,02	24,60	224M	33.835
28/09/2020	-3,12%	-0,78	24,25	25,24	24,13	25,40	110M	23.352
25/09/2020	-0,95%	-0,24	25,03	25,10	24,88	25,27	87M	16.180
24/09/2020	2,27%	0,56	25,27	24,85	24,70	25,59	119M	24.908
23/09/2020	-2,22%	-0,56	24,71	25,28	24,70	25,71	144M	23.638
22/09/2020	0,52%	0,13	25,27	25,21	25,11	25,54	90M	13.487
21/09/2020	-1,80%	-0,46	25,14	25,38	24,96	25,41	104M	17.750
18/09/2020	-1,92%	-0,50	25,60	25,95	25,40	26,04	154M	28.788
17/09/2020	-0,46%	-0,12	26,10	26,05	25,95	26,39	95M	24.028
16/09/2020	0,46%	0,12	26,22	26,19	26,19	26,48	57M	13.071
15/09/2020	0,93%	0,24	26,10	25,96	25,80	26,40	126M	22.961
14/09/2020	1,53%	0,39	25,86	25,70	25,55	26,09	92M	23.252
11/09/2020	-3,08%	-0,81	25,47	26,40	25,47	26,44	176M	35.447
10/09/2020	-1,20%	-0,32	26,28	26,60	26,13	26,70	72M	14.344
09/09/2020	0,08%	0,02	26,60	26,69	26,47	26,84	59M	12.279
08/09/2020	-1,56%	-0,42	26,58	26,70	26,41	26,94	90M	18.135
04/09/2020	0,11%	0,03	27,00	27,00	26,50	27,08	92M	14.886
03/09/2020	-0,95%	-0,26	26,97	27,11	26,75	27,89	131M	24.018
02/09/2020	1,23%	0,33	27,23	27,30	26,98	27,34	82M	12.642
01/09/2020	1,97%	0,52	26,90	26,76	26,73	27,26	181M	22.721
31/08/2020	-4,25%	-1,17	26,38	27,42	26,38	27,49	157M	16.474
28/08/2020	3,96%	1,05	27,55	26,50	26,50	27,86	143M	23.705
27/08/2020	0,65%	0,17	26,50	26,33	26,06	26,55	201M	26.637
26/08/2020	-1,57%	-0,42	26,33	26,75	25,96	26,75	119M	25.067
25/08/2020	0,98%	0,26	26,75	26,73	26,48	26,81	56M	9.932
24/08/2020	-0,53%	-0,14	26,49	26,70	26,46	26,90	65M	12.140
21/08/2020	0,57%	0,15	26,63	26,49	26,29	26,63	51M	11.016
20/08/2020	-0,15%	-0,04	26,48	26,19	26,10	26,64	97M	18.916
19/08/2020	-1,85%	-0,50	26,52	27,22	26,52	27,23	97M	18.748
18/08/2020	2,93%	0,77	27,02	26,80	26,21	27,11	128M	22.730
17/08/2020	-2,92%	-0,79	26,25	27,01	26,06	27,27	131M	24.733
14/08/2020	-0,22%	-0,06	27,04	27,00	26,86	27,32	98M	16.937
13/08/2020	-6,39%	-1,85	27,10	28,00	27,10	28,28	137M	23.319
12/08/2020	0,14%	0,04	28,95	29,20	28,82	29,77	298M	35.421
11/08/2020	0,59%	0,17	28,91	29,05	28,91	29,25	110M	16.885
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	-	-	27,31	27,40	27,00	27,69	81M	15.999

Date,Open,High,Low,Close,Volume
27-Jan-21,28.42,28.50,27.88,28.00,167066373
26-Jan-21,28.42,28.95,28.28,28.45,174113554
22-Jan-21,28.50,28.68,28.21,28.42,107660157
21-Jan-21,28.66,28.89,28.33,28.79,162952431
20-Jan-21,28.88,29.05,28.55,28.65,79177798
19-Jan-21,29.26,29.41,28.74,28.83,120565933
18-Jan-21,29.50,29.79,28.83,29.05,80903165
15-Jan-21,29.79,30.00,29.35,29.35,93741593
14-Jan-21,29.89,30.45,29.68,29.98,110257729
13-Jan-21,29.44,29.86,29.22,29.58,109260686
12-Jan-21,29.30,29.63,29.18,29.44,172196175
11-Jan-21,29.68,29.93,28.91,29.25,128970268
08-Jan-21,29.20,30.00,29.08,29.87,153107849
07-Jan-21,28.48,29.10,28.08,28.97,174354671
06-Jan-21,28.81,28.84,28.30,28.37,123143141
05-Jan-21,29.25,29.26,28.47,28.84,128884853
04-Jan-21,29.63,29.81,28.90,29.39,112896568
30-Dec-20,30.20,30.22,29.63,29.63,89804438
29-Dec-20,29.89,30.44,29.86,30.06,81490034
28-Dec-20,29.29,29.95,29.21,29.73,65426957
23-Dec-20,29.24,29.37,28.98,29.13,60845432
22-Dec-20,29.03,29.27,28.77,29.16,58284031
21-Dec-20,29.00,29.44,28.80,28.97,106121340
18-Dec-20,30.30,30.49,29.37,29.60,146617797
17-Dec-20,30.43,30.76,30.23,30.26,92915680
16-Dec-20,29.98,30.64,29.76,30.26,160350445
15-Dec-20,29.99,30.18,29.78,29.93,87752119
14-Dec-20,30.01,30.34,29.73,29.85,98828374
11-Dec-20,29.31,30.12,29.22,29.95,148064894
10-Dec-20,28.61,29.49,28.45,29.47,119479131
09-Dec-20,28.40,28.74,28.26,28.58,93338405
08-Dec-20,28.98,29.07,28.32,28.65,89656200
07-Dec-20,28.70,29.46,28.69,28.97,131078832
04-Dec-20,28.90,29.09,28.66,28.73,87342795
03-Dec-20,28.64,29.16,28.50,28.74,112294240
02-Dec-20,28.41,28.99,28.41,28.54,100922495
01-Dec-20,29.00,29.14,28.38,28.38,146362022
30-Nov-20,29.54,29.59,28.56,28.56,389977146
27-Nov-20,29.48,29.80,29.44,29.62,99474824
26-Nov-20,29.28,29.43,29.05,29.42,62150879
25-Nov-20,29.30,29.60,29.01,29.34,167432830
24-Nov-20,29.31,29.51,29.10,29.38,262728061
23-Nov-20,28.50,29.29,28.46,29.12,244937535
20-Nov-20,28.20,28.58,28.07,28.40,136634971
19-Nov-20,28.31,28.45,27.98,28.07,125237718
18-Nov-20,28.75,29.05,28.19,28.29,364800937
17-Nov-20,27.98,28.80,27.93,28.75,202980506
16-Nov-20,27.28,28.00,27.26,28.00,152804982
13-Nov-20,26.69,27.14,26.30,27.14,115317979
12-Nov-20,26.97,27.06,26.24,26.50,156448454
11-Nov-20,27.25,27.40,26.78,26.97,79776986
10-Nov-20,26.62,27.44,26.45,27.25,144523370
09-Nov-20,26.79,27.20,26.30,26.62,123218866
06-Nov-20,25.92,26.44,25.81,26.15,73761246
05-Nov-20,25.99,26.15,25.62,26.02,75612354
04-Nov-20,24.91,25.85,24.91,25.50,138677217
03-Nov-20,24.16,25.01,24.11,24.68,246480080
30-Oct-20,24.27,24.29,23.61,23.68,144289198
29-Oct-20,24.35,24.40,23.92,24.28,115863520
28-Oct-20,24.99,24.99,24.27,24.32,150502629
27-Oct-20,25.79,25.88,25.22,25.28,81624930
26-Oct-20,25.55,25.90,25.50,25.71,62959697
23-Oct-20,25.61,25.76,25.48,25.57,52318656
22-Oct-20,25.73,25.81,25.45,25.62,94170910
21-Oct-20,25.31,26.05,25.10,25.63,135869264
20-Oct-20,25.28,25.50,25.09,25.13,93874109
19-Oct-20,24.70,25.40,24.63,25.11,107086893
16-Oct-20,24.79,25.02,24.58,24.58,102425182
15-Oct-20,24.53,25.09,24.40,24.79,95065088
14-Oct-20,24.62,24.89,24.55,24.73,88699098
13-Oct-20,24.34,24.92,24.26,24.54,97913795
09-Oct-20,24.50,24.72,24.20,24.20,75480069
08-Oct-20,24.06,24.82,23.96,24.50,116888753
07-Oct-20,24.43,24.45,24.00,24.00,112570879
06-Oct-20,24.60,24.68,24.24,24.31,96969408
05-Oct-20,24.65,24.72,24.15,24.46,102938717
02-Oct-20,24.57,25.06,24.31,24.40,114176296
01-Oct-20,24.35,24.71,24.17,24.61,139710738
30-Sep-20,24.45,24.45,24.12,24.27,86472538
29-Sep-20,24.41,24.60,24.02,24.45,224098442
28-Sep-20,25.24,25.40,24.13,24.25,110257857
25-Sep-20,25.10,25.27,24.88,25.03,86764985
24-Sep-20,24.85,25.59,24.70,25.27,119326873
23-Sep-20,25.28,25.71,24.70,24.71,143924138
22-Sep-20,25.21,25.54,25.11,25.27,90351249
21-Sep-20,25.38,25.41,24.96,25.14,103799485
18-Sep-20,25.95,26.04,25.40,25.60,154495745
17-Sep-20,26.05,26.39,25.95,26.10,95092919
16-Sep-20,26.19,26.48,26.19,26.22,57330678
15-Sep-20,25.96,26.40,25.80,26.10,125822391
14-Sep-20,25.70,26.09,25.55,25.86,92111456
11-Sep-20,26.40,26.44,25.47,25.47,176030824
10-Sep-20,26.60,26.70,26.13,26.28,72464945
09-Sep-20,26.69,26.84,26.47,26.60,59206076
08-Sep-20,26.70,26.94,26.41,26.58,90370546
04-Sep-20,27.00,27.08,26.50,27.00,91769912
03-Sep-20,27.11,27.89,26.75,26.97,131496701
02-Sep-20,27.30,27.34,26.98,27.23,82184292
01-Sep-20,26.76,27.26,26.73,26.90,180503104
31-Aug-20,27.42,27.49,26.38,26.38,156548006
28-Aug-20,26.50,27.86,26.50,27.55,143468203
27-Aug-20,26.33,26.55,26.06,26.50,201064737
26-Aug-20,26.75,26.75,25.96,26.33,119288934
25-Aug-20,26.73,26.81,26.48,26.75,55698183
24-Aug-20,26.70,26.90,26.46,26.49,65269486
21-Aug-20,26.49,26.63,26.29,26.63,51323275
20-Aug-20,26.19,26.64,26.10,26.48,96788116
19-Aug-20,27.22,27.23,26.52,26.52,97423224
18-Aug-20,26.80,27.11,26.21,27.02,127921138
17-Aug-20,27.01,27.27,26.06,26.25,130886949
14-Aug-20,27.00,27.32,26.86,27.04,97605119
13-Aug-20,28.00,28.28,27.10,27.10,137039680
12-Aug-20,29.20,29.77,28.82,28.95,298171894
11-Aug-20,29.05,29.25,28.91,28.91,109709438
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

*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...