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
28/05/2026	-0,80%	-0,28	34,58	34,91	34,58	35,02	89M	8.708
27/05/2026	0,40%	0,14	34,86	34,85	34,76	35,39	157M	10.715
26/05/2026	0,29%	0,10	34,72	34,68	34,42	34,77	62M	7.084
25/05/2026	0,44%	0,15	34,62	34,61	34,50	34,74	53M	6.245
22/05/2026	-0,78%	-0,27	34,47	34,70	34,21	34,86	94M	10.832
21/05/2026	0,09%	0,03	34,74	34,68	34,48	34,95	100M	9.652
20/05/2026	2,36%	0,80	34,71	34,30	33,95	34,91	255M	14.058
19/05/2026	-0,62%	-0,21	33,91	34,12	33,85	34,25	149M	14.268
18/05/2026	0,00%	0,00	34,12	34,12	33,97	34,22	186M	15.633
15/05/2026	-1,04%	-0,36	34,12	34,40	34,08	34,50	165M	13.846
14/05/2026	1,32%	0,45	34,48	34,11	34,11	34,65	231M	11.400
13/05/2026	-0,53%	-0,18	34,03	34,33	34,01	34,40	185M	17.775
12/05/2026	-0,26%	-0,09	34,21	34,30	34,20	34,57	128M	9.898
11/05/2026	-0,64%	-0,22	34,30	34,52	34,30	34,67	101M	9.319
08/05/2026	0,64%	0,22	34,52	34,38	34,19	34,75	149M	14.539
07/05/2026	-1,52%	-0,53	34,30	34,89	34,30	35,05	150M	13.134
06/05/2026	1,10%	0,38	34,83	34,60	34,40	35,00	138M	12.175
05/05/2026	1,77%	0,60	34,45	34,45	34,13	34,70	240M	19.062
04/05/2026	-0,09%	-0,03	33,85	33,96	33,81	34,30	137M	14.233
30/04/2026	0,39%	0,13	33,88	34,07	33,88	34,19	136M	11.690
29/04/2026	-0,85%	-0,29	33,75	34,03	33,57	34,03	164M	17.343
28/04/2026	0,27%	0,09	34,04	33,94	33,81	34,16	140M	12.554
27/04/2026	-0,99%	-0,34	33,95	34,47	33,95	34,58	114M	11.493
24/04/2026	0,06%	0,02	34,29	34,33	33,94	34,40	141M	10.437
23/04/2026	-1,24%	-0,43	34,27	34,88	34,22	34,95	186M	16.419
22/04/2026	-1,64%	-0,58	34,70	35,28	34,58	35,32	182M	14.949
20/04/2026	1,03%	0,36	35,28	34,98	34,91	35,30	103M	9.630
17/04/2026	-0,26%	-0,09	34,92	35,34	34,84	35,43	476M	15.633
16/04/2026	-0,11%	-0,04	35,01	35,05	34,92	35,23	114M	10.520
15/04/2026	-1,90%	-0,68	35,05	35,62	34,88	35,62	385M	25.557
14/04/2026	-0,89%	-0,32	35,73	36,05	35,67	36,18	231M	16.999
13/04/2026	-0,99%	-0,36	36,05	36,39	35,46	36,39	255M	19.873
10/04/2026	1,42%	0,51	36,41	36,09	35,80	36,41	191M	14.801
09/04/2026	0,14%	0,05	35,90	36,00	35,78	36,42	390M	17.017
08/04/2026	1,07%	0,38	35,85	36,00	35,60	36,30	227M	22.463
07/04/2026	0,08%	0,03	35,47	35,45	34,85	35,47	119M	9.405
06/04/2026	0,03%	0,01	35,44	35,50	35,44	35,94	79M	9.156
02/04/2026	0,94%	0,33	35,43	34,77	34,50	35,48	86M	8.045
01/04/2026	0,83%	0,29	35,10	35,00	34,73	35,33	144M	12.970
31/03/2026	1,49%	0,51	34,81	34,63	34,41	35,03	354M	16.466
30/03/2026	-0,29%	-0,10	34,30	34,65	34,30	34,81	214M	11.703
27/03/2026	-0,69%	-0,24	34,40	34,65	34,33	34,73	129M	10.388
26/03/2026	-0,55%	-0,19	34,64	34,92	34,53	34,95	103M	6.437
25/03/2026	1,07%	0,37	34,83	34,72	34,56	35,03	144M	14.860
24/03/2026	-0,55%	-0,19	34,46	34,72	34,20	34,72	103M	10.197
23/03/2026	1,64%	0,56	34,65	34,46	34,42	34,81	131M	11.827
20/03/2026	-1,64%	-0,57	34,09	34,60	33,96	34,67	245M	12.132
19/03/2026	0,41%	0,14	34,66	34,33	34,12	34,90	100M	11.619
18/03/2026	-1,15%	-0,40	34,52	34,92	34,52	34,97	140M	13.115
17/03/2026	0,11%	0,04	34,92	34,90	34,70	35,12	118M	10.920
16/03/2026	-0,49%	-0,17	34,88	35,29	34,83	35,58	218M	13.401
13/03/2026	1,98%	0,68	35,05	34,43	34,43	35,22	219M	18.082
12/03/2026	-0,84%	-0,29	34,37	34,43	34,03	34,59	191M	15.925
11/03/2026	0,43%	0,15	34,66	34,43	34,19	34,76	139M	8.619
10/03/2026	1,20%	0,41	34,51	34,35	34,21	34,97	202M	14.939
09/03/2026	-0,29%	-0,10	34,10	34,37	33,74	34,38	160M	15.034
06/03/2026	1,42%	0,48	34,20	33,83	33,62	34,20	199M	16.577
05/03/2026	-1,89%	-0,65	33,72	34,42	33,72	34,77	287M	19.296
04/03/2026	-0,09%	-0,03	34,37	34,75	34,23	35,17	185M	14.227
03/03/2026	-1,01%	-0,35	34,40	34,39	33,69	34,53	281M	23.842
02/03/2026	0,20%	0,07	34,75	34,50	34,20	34,93	168M	14.182
27/02/2026	-1,22%	-0,43	34,68	35,19	34,65	35,21	278M	16.431
26/02/2026	0,29%	0,10	35,11	34,97	34,78	35,19	515M	14.552
25/02/2026	0,49%	0,17	35,01	34,95	34,74	35,17	155M	12.752
24/02/2026	2,14%	0,73	34,84	34,35	34,17	34,92	284M	21.227
23/02/2026	0,18%	0,06	34,11	34,05	33,93	34,32	218M	17.143
20/02/2026	1,40%	0,47	34,05	33,58	33,47	34,30	370M	20.805
19/02/2026	0,27%	0,09	33,58	33,70	33,37	33,93	217M	20.272
18/02/2026	-0,98%	-0,33	33,49	34,00	33,49	34,40	320M	22.016
13/02/2026	-10,43%	-3,94	33,82	34,47	33,02	34,47	550M	46.189
12/02/2026	-3,06%	-1,19	37,76	38,98	37,76	39,30	770M	27.201
11/02/2026	1,91%	0,73	38,95	38,75	38,56	39,22	478M	29.164
10/02/2026	2,30%	0,86	38,22	37,47	37,22	39,18	1.135M	38.815
09/02/2026	0,35%	0,13	37,36	37,36	37,18	37,71	173M	14.538
06/02/2026	0,05%	0,02	37,23	37,22	36,98	37,36	119M	9.694
05/02/2026	0,16%	0,06	37,21	37,19	37,01	37,70	154M	11.640
04/02/2026	-2,98%	-1,14	37,15	38,11	37,10	38,12	198M	16.791
03/02/2026	0,50%	0,19	38,29	38,15	38,05	38,61	202M	15.412
02/02/2026	2,12%	0,79	38,10	37,48	37,44	38,10	376M	12.855
30/01/2026	-0,61%	-0,23	37,31	37,54	37,08	37,70	164M	14.803
29/01/2026	-0,64%	-0,24	37,54	37,80	37,30	38,05	170M	12.113
28/01/2026	2,19%	0,81	37,78	37,21	37,01	37,98	224M	16.319
27/01/2026	-0,27%	-0,10	36,97	37,49	36,93	37,75	237M	18.278
26/01/2026	0,22%	0,08	37,07	37,21	36,61	37,33	176M	15.310
23/01/2026	-0,80%	-0,30	36,99	37,29	36,42	37,34	281M	20.492
22/01/2026	3,04%	1,10	37,29	36,30	36,11	37,35	240M	28.281
21/01/2026	1,69%	0,60	36,19	35,80	35,57	36,27	237M	18.596
20/01/2026	0,88%	0,31	35,59	35,28	34,98	35,59	174M	11.909
19/01/2026	0,46%	0,16	35,28	35,12	35,02	35,36	107M	8.799
16/01/2026	0,60%	0,21	35,12	34,94	34,80	35,15	226M	11.754
15/01/2026	0,26%	0,09	34,91	34,90	34,72	35,00	134M	13.162
14/01/2026	0,37%	0,13	34,82	34,81	34,46	34,90	168M	13.562
13/01/2026	-0,32%	-0,11	34,69	34,80	34,47	34,91	214M	15.891
12/01/2026	-0,54%	-0,19	34,80	35,00	34,60	35,00	196M	13.061
09/01/2026	0,98%	0,34	34,99	34,66	34,64	35,15	426M	12.065
08/01/2026	-2,12%	-0,75	34,65	35,37	34,52	35,37	242M	19.553
07/01/2026	-1,94%	-0,70	35,40	36,10	35,36	36,11	159M	12.787
06/01/2026	0,67%	0,24	36,10	36,00	35,92	36,22	203M	9.343
05/01/2026	0,34%	0,12	35,86	35,83	35,38	36,09	194M	10.159
02/01/2026	-1,13%	-0,41	35,74	36,23	35,74	36,51	126M	9.117
30/12/2025	0,22%	0,08	36,15	36,08	36,05	36,40	111M	6.415
29/12/2025	0,84%	0,30	36,07	35,80	35,72	36,07	319M	5.856
26/12/2025	0,62%	0,22	35,77	35,50	35,35	35,79	404M	6.551
23/12/2025	1,37%	0,48	35,55	34,98	34,98	35,62	249M	7.998
22/12/2025	-0,57%	-0,20	35,07	35,45	34,86	35,53	233M	13.276
19/12/2025	-0,06%	-0,02	35,27	35,58	35,27	35,74	251M	12.847
18/12/2025	1,09%	0,38	35,29	35,38	35,19	35,95	232M	19.240
17/12/2025	-0,94%	-0,33	34,91	35,42	34,78	35,50	178M	14.989
16/12/2025	-1,43%	-0,51	35,24	35,75	35,24	35,78	146M	11.277
15/12/2025	0,39%	0,14	35,75	35,71	35,71	36,16	110M	9.141
12/12/2025	1,25%	0,44	35,61	35,43	35,26	35,66	112M	10.447
11/12/2025	-0,73%	-0,26	35,17	35,35	35,17	35,50	130M	10.705
10/12/2025	0,51%	0,18	35,43	35,30	35,10	35,45	121M	9.179
09/12/2025	-0,48%	-0,17	35,25	35,32	35,01	35,38	177M	16.019
08/12/2025	2,67%	0,92	35,42	34,84	34,84	35,60	193M	18.665
05/12/2025	-2,27%	-0,80	34,50	35,33	34,23	35,50	248M	19.696
04/12/2025	1,58%	0,55	35,30	34,78	34,75	35,30	151M	14.076
03/12/2025	-0,14%	-0,05	34,75	34,80	34,59	34,99	202M	15.518
02/12/2025	0,55%	0,19	34,80	34,68	34,37	34,83	249M	13.678
01/12/2025	1,47%	0,50	34,61	34,14	33,89	34,61	122M	11.474
28/11/2025	-1,10%	-0,38	34,11	34,63	33,89	34,74	254M	18.886
27/11/2025	-0,32%	-0,11	34,49	34,60	34,31	34,69	55M	6.484
26/11/2025	1,35%	0,46	34,60	34,20	34,05	34,83	159M	11.811
25/11/2025	1,73%	0,58	34,14	33,70	33,50	34,14	147M	12.654
24/11/2025	0,87%	0,29	33,56	33,27	33,18	33,70	182M	12.672
21/11/2025	-0,15%	-0,05	33,27	33,35	33,09	33,48	121M	11.055
19/11/2025	-0,51%	-0,17	33,32	33,50	33,32	33,71	91M	10.169
18/11/2025	-1,06%	-0,36	33,49	33,85	33,49	33,85	92M	9.383
17/11/2025	0,18%	0,06	33,85	33,79	33,64	34,07	250M	12.644
14/11/2025	1,38%	0,46	33,79	33,33	33,24	33,95	120M	9.576
13/11/2025	0,12%	0,04	33,33	33,28	33,02	33,49	345M	19.243
12/11/2025	-0,80%	-0,27	33,29	33,62	33,04	33,62	195M	21.163
11/11/2025	-2,27%	-0,78	33,56	33,79	33,35	34,14	383M	28.662
10/11/2025	-	-	34,34	34,03	33,91	34,39	148M	11.634

Date,Open,High,Low,Close,Volume
28-May-26,34.91,35.02,34.58,34.58,88688711
27-May-26,34.85,35.39,34.76,34.86,157486714
26-May-26,34.68,34.77,34.42,34.72,62221819
25-May-26,34.61,34.74,34.50,34.62,52742331
22-May-26,34.70,34.86,34.21,34.47,94461420
21-May-26,34.68,34.95,34.48,34.74,100433417
20-May-26,34.30,34.91,33.95,34.71,254638078
19-May-26,34.12,34.25,33.85,33.91,148810888
18-May-26,34.12,34.22,33.97,34.12,185832293
15-May-26,34.40,34.50,34.08,34.12,165333819
14-May-26,34.11,34.65,34.11,34.48,230548938
13-May-26,34.33,34.40,34.01,34.03,185177789
12-May-26,34.30,34.57,34.20,34.21,127722639
11-May-26,34.52,34.67,34.30,34.30,100997133
08-May-26,34.38,34.75,34.19,34.52,149026896
07-May-26,34.89,35.05,34.30,34.30,149904692
06-May-26,34.60,35.00,34.40,34.83,138174651
05-May-26,34.45,34.70,34.13,34.45,239933255
04-May-26,33.96,34.30,33.81,33.85,137101488
30-Apr-26,34.07,34.19,33.88,33.88,136454473
29-Apr-26,34.03,34.03,33.57,33.75,163810465
28-Apr-26,33.94,34.16,33.81,34.04,139537381
27-Apr-26,34.47,34.58,33.95,33.95,114375684
24-Apr-26,34.33,34.40,33.94,34.29,140513488
23-Apr-26,34.88,34.95,34.22,34.27,185861108
22-Apr-26,35.28,35.32,34.58,34.70,182122513
20-Apr-26,34.98,35.30,34.91,35.28,103293499
17-Apr-26,35.34,35.43,34.84,34.92,476114010
16-Apr-26,35.05,35.23,34.92,35.01,114184910
15-Apr-26,35.62,35.62,34.88,35.05,384725457
14-Apr-26,36.05,36.18,35.67,35.73,230954047
13-Apr-26,36.39,36.39,35.46,36.05,254673580
10-Apr-26,36.09,36.41,35.80,36.41,190922668
09-Apr-26,36.00,36.42,35.78,35.90,389552035
08-Apr-26,36.00,36.30,35.60,35.85,227307949
07-Apr-26,35.45,35.47,34.85,35.47,119389709
06-Apr-26,35.50,35.94,35.44,35.44,78773436
02-Apr-26,34.77,35.48,34.50,35.43,86064352
01-Apr-26,35.00,35.33,34.73,35.10,144363363
31-Mar-26,34.63,35.03,34.41,34.81,353857435
30-Mar-26,34.65,34.81,34.30,34.30,214363528
27-Mar-26,34.65,34.73,34.33,34.40,129366551
26-Mar-26,34.92,34.95,34.53,34.64,103184592
25-Mar-26,34.72,35.03,34.56,34.83,143579681
24-Mar-26,34.72,34.72,34.20,34.46,102522927
23-Mar-26,34.46,34.81,34.42,34.65,131399619
20-Mar-26,34.60,34.67,33.96,34.09,245000191
19-Mar-26,34.33,34.90,34.12,34.66,99732277
18-Mar-26,34.92,34.97,34.52,34.52,139578880
17-Mar-26,34.90,35.12,34.70,34.92,118285640
16-Mar-26,35.29,35.58,34.83,34.88,217692810
13-Mar-26,34.43,35.22,34.43,35.05,218978351
12-Mar-26,34.43,34.59,34.03,34.37,190738033
11-Mar-26,34.43,34.76,34.19,34.66,138990792
10-Mar-26,34.35,34.97,34.21,34.51,201799849
09-Mar-26,34.37,34.38,33.74,34.10,160208830
06-Mar-26,33.83,34.20,33.62,34.20,198742450
05-Mar-26,34.42,34.77,33.72,33.72,287253817
04-Mar-26,34.75,35.17,34.23,34.37,184675967
03-Mar-26,34.39,34.53,33.69,34.40,281292320
02-Mar-26,34.50,34.93,34.20,34.75,168286166
27-Feb-26,35.19,35.21,34.65,34.68,277655454
26-Feb-26,34.97,35.19,34.78,35.11,514568445
25-Feb-26,34.95,35.17,34.74,35.01,155407771
24-Feb-26,34.35,34.92,34.17,34.84,283929292
23-Feb-26,34.05,34.32,33.93,34.11,217803921
20-Feb-26,33.58,34.30,33.47,34.05,369784032
19-Feb-26,33.70,33.93,33.37,33.58,217239162
18-Feb-26,34.00,34.40,33.49,33.49,320199024
13-Feb-26,34.47,34.47,33.02,33.82,550394358
12-Feb-26,38.98,39.30,37.76,37.76,769576323
11-Feb-26,38.75,39.22,38.56,38.95,477638426
10-Feb-26,37.47,39.18,37.22,38.22,1135232509
09-Feb-26,37.36,37.71,37.18,37.36,172768515
06-Feb-26,37.22,37.36,36.98,37.23,119110865
05-Feb-26,37.19,37.70,37.01,37.21,153967917
04-Feb-26,38.11,38.12,37.10,37.15,198414830
03-Feb-26,38.15,38.61,38.05,38.29,202246994
02-Feb-26,37.48,38.10,37.44,38.10,375510997
30-Jan-26,37.54,37.70,37.08,37.31,164479453
29-Jan-26,37.80,38.05,37.30,37.54,170393279
28-Jan-26,37.21,37.98,37.01,37.78,224245941
27-Jan-26,37.49,37.75,36.93,36.97,237063680
26-Jan-26,37.21,37.33,36.61,37.07,176069948
23-Jan-26,37.29,37.34,36.42,36.99,281162487
22-Jan-26,36.30,37.35,36.11,37.29,239748221
21-Jan-26,35.80,36.27,35.57,36.19,237366087
20-Jan-26,35.28,35.59,34.98,35.59,174041034
19-Jan-26,35.12,35.36,35.02,35.28,106897004
16-Jan-26,34.94,35.15,34.80,35.12,225966823
15-Jan-26,34.90,35.00,34.72,34.91,134399825
14-Jan-26,34.81,34.90,34.46,34.82,167898752
13-Jan-26,34.80,34.91,34.47,34.69,214438305
12-Jan-26,35.00,35.00,34.60,34.80,195602443
09-Jan-26,34.66,35.15,34.64,34.99,425841093
08-Jan-26,35.37,35.37,34.52,34.65,241820567
07-Jan-26,36.10,36.11,35.36,35.40,159272642
06-Jan-26,36.00,36.22,35.92,36.10,202800929
05-Jan-26,35.83,36.09,35.38,35.86,193996644
02-Jan-26,36.23,36.51,35.74,35.74,126165932
30-Dec-25,36.08,36.40,36.05,36.15,110659060
29-Dec-25,35.80,36.07,35.72,36.07,318867207
26-Dec-25,35.50,35.79,35.35,35.77,404171282
23-Dec-25,34.98,35.62,34.98,35.55,248719387
22-Dec-25,35.45,35.53,34.86,35.07,232503380
19-Dec-25,35.58,35.74,35.27,35.27,250601855
18-Dec-25,35.38,35.95,35.19,35.29,232133234
17-Dec-25,35.42,35.50,34.78,34.91,177772813
16-Dec-25,35.75,35.78,35.24,35.24,146339795
15-Dec-25,35.71,36.16,35.71,35.75,109860783
12-Dec-25,35.43,35.66,35.26,35.61,111821197
11-Dec-25,35.35,35.50,35.17,35.17,130237057
10-Dec-25,35.30,35.45,35.10,35.43,121020920
09-Dec-25,35.32,35.38,35.01,35.25,177275459
08-Dec-25,34.84,35.60,34.84,35.42,192791054
05-Dec-25,35.33,35.50,34.23,34.50,248333750
04-Dec-25,34.78,35.30,34.75,35.30,150739272
03-Dec-25,34.80,34.99,34.59,34.75,201844640
02-Dec-25,34.68,34.83,34.37,34.80,248814325
01-Dec-25,34.14,34.61,33.89,34.61,122188103
28-Nov-25,34.63,34.74,33.89,34.11,253633732
27-Nov-25,34.60,34.69,34.31,34.49,55000015
26-Nov-25,34.20,34.83,34.05,34.60,159284344
25-Nov-25,33.70,34.14,33.50,34.14,146838969
24-Nov-25,33.27,33.70,33.18,33.56,182246723
21-Nov-25,33.35,33.48,33.09,33.27,120801991
19-Nov-25,33.50,33.71,33.32,33.32,91394469
18-Nov-25,33.85,33.85,33.49,33.49,91946632
17-Nov-25,33.79,34.07,33.64,33.85,250347902
14-Nov-25,33.33,33.95,33.24,33.79,119876060
13-Nov-25,33.28,33.49,33.02,33.33,345138571
12-Nov-25,33.62,33.62,33.04,33.29,194841514
11-Nov-25,33.79,34.14,33.35,33.56,383357093
10-Nov-25,34.03,34.39,33.91,34.34,148093317

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBSE3