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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações BBSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
17/01/2019	2,22%	0,63	29,03	28,40	28,25	29,05	158M	16.839
16/01/2019	0,96%	0,27	28,40	28,20	28,10	28,50	86M	14.107
15/01/2019	0,46%	0,13	28,13	28,00	27,90	28,17	94M	12.799
14/01/2019	0,90%	0,25	28,00	27,84	27,62	28,05	79M	11.076
11/01/2019	1,28%	0,35	27,75	27,48	27,36	27,97	155M	25.654
10/01/2019	2,81%	0,75	27,40	26,71	26,69	27,61	202M	25.971
09/01/2019	-3,16%	-0,87	26,65	27,50	26,65	27,50	184M	27.983
08/01/2019	-1,47%	-0,41	27,52	27,93	27,36	28,13	114M	17.173
07/01/2019	-1,48%	-0,42	27,93	28,50	27,68	28,50	97M	12.002
04/01/2019	-0,98%	-0,28	28,35	28,46	27,97	28,72	101M	17.879
03/01/2019	1,09%	0,31	28,63	28,35	28,04	28,80	100M	15.864
02/01/2019	2,65%	0,73	28,32	27,88	27,65	28,65	132M	21.811
28/12/2018	1,47%	0,40	27,59	27,25	27,25	27,89	93M	15.165
27/12/2018	1,46%	0,39	27,19	26,79	26,73	27,19	56M	9.696
26/12/2018	-0,37%	-0,10	26,80	26,75	26,45	27,07	105M	14.923
21/12/2018	2,44%	0,64	26,90	26,54	26,38	26,93	135M	13.964
20/12/2018	-0,91%	-0,24	26,26	26,75	26,02	26,81	103M	17.309
19/12/2018	-1,85%	-0,50	26,50	27,28	26,50	27,29	93M	15.299
18/12/2018	0,93%	0,25	27,00	27,00	26,87	27,35	86M	14.550
17/12/2018	-1,47%	-0,40	26,75	27,15	26,75	27,36	85M	12.876
14/12/2018	-0,51%	-0,14	27,15	26,92	26,90	27,51	69M	10.014
13/12/2018	0,48%	0,13	27,29	27,44	26,73	27,44	188M	15.289
12/12/2018	-4,57%	-1,30	27,16	27,00	27,00	27,98	196M	22.169
11/12/2018	0,21%	0,06	28,46	28,70	28,21	28,87	115M	18.201
10/12/2018	-1,01%	-0,29	28,40	28,76	28,25	28,96	105M	15.442
07/12/2018	0,67%	0,19	28,69	28,80	28,44	29,18	244M	24.708
06/12/2018	2,52%	0,70	28,50	27,85	27,64	28,50	154M	20.013
05/12/2018	1,09%	0,30	27,80	27,80	27,54	28,20	74M	9.973
04/12/2018	-1,57%	-0,44	27,50	28,00	27,38	28,25	106M	14.860
03/12/2018	-1,34%	-0,38	27,94	28,78	27,85	28,78	104M	18.402
30/11/2018	-0,56%	-0,16	28,32	28,26	28,19	28,78	315M	15.222
29/11/2018	-0,80%	-0,23	28,48	28,40	28,10	28,89	90M	13.920
28/11/2018	3,35%	0,93	28,71	27,65	27,48	28,71	125M	19.839
27/11/2018	2,89%	0,78	27,78	27,30	27,02	27,90	95M	17.483
26/11/2018	-0,74%	-0,20	27,00	27,31	26,89	27,67	78M	14.860
23/11/2018	1,38%	0,37	27,20	26,83	26,80	27,65	95M	15.920
22/11/2018	-1,07%	-0,29	26,83	27,12	26,65	27,35	57M	9.462
21/11/2018	1,80%	0,48	27,12	26,20	26,20	27,16	121M	20.581
19/11/2018	-2,88%	-0,79	26,64	27,44	26,45	27,45	105M	15.075

Date,Open,High,Low,Close,Volume
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-19,28.40,29.05,28.25,29.03,157644422
16-Jan-19,28.20,28.50,28.10,28.40,85707647
15-Jan-19,28.00,28.17,27.90,28.13,93706308
14-Jan-19,27.84,28.05,27.62,28.00,79334435
11-Jan-19,27.48,27.97,27.36,27.75,154593052
10-Jan-19,26.71,27.61,26.69,27.40,201641639
09-Jan-19,27.50,27.50,26.65,26.65,183905033
08-Jan-19,27.93,28.13,27.36,27.52,114214197
07-Jan-19,28.50,28.50,27.68,27.93,97128000
04-Jan-19,28.46,28.72,27.97,28.35,100684792
03-Jan-19,28.35,28.80,28.04,28.63,99837019
02-Jan-19,27.88,28.65,27.65,28.32,132091451
28-Dec-18,27.25,27.89,27.25,27.59,93091944
27-Dec-18,26.79,27.19,26.73,27.19,55806138
26-Dec-18,26.75,27.07,26.45,26.80,104777821
21-Dec-18,26.54,26.93,26.38,26.90,134742467
20-Dec-18,26.75,26.81,26.02,26.26,102926232
19-Dec-18,27.28,27.29,26.50,26.50,92860031
18-Dec-18,27.00,27.35,26.87,27.00,85802352
17-Dec-18,27.15,27.36,26.75,26.75,84752591
14-Dec-18,26.92,27.51,26.90,27.15,68804784
13-Dec-18,27.44,27.44,26.73,27.29,187654380
12-Dec-18,27.00,27.98,27.00,27.16,196137818
11-Dec-18,28.70,28.87,28.21,28.46,114996756
10-Dec-18,28.76,28.96,28.25,28.40,105099860
07-Dec-18,28.80,29.18,28.44,28.69,244435120
06-Dec-18,27.85,28.50,27.64,28.50,153925060
05-Dec-18,27.80,28.20,27.54,27.80,74073686
04-Dec-18,28.00,28.25,27.38,27.50,105666305
03-Dec-18,28.78,28.78,27.85,27.94,103639817
30-Nov-18,28.26,28.78,28.19,28.32,315419463
29-Nov-18,28.40,28.89,28.10,28.48,89797694
28-Nov-18,27.65,28.71,27.48,28.71,124951553
27-Nov-18,27.30,27.90,27.02,27.78,94879568
26-Nov-18,27.31,27.67,26.89,27.00,78159047
23-Nov-18,26.83,27.65,26.80,27.20,95433363
22-Nov-18,27.12,27.35,26.65,26.83,56832378
21-Nov-18,26.20,27.16,26.20,27.12,120863293
19-Nov-18,27.44,27.45,26.45,26.64,104940433
16-Nov-18,26.96,27.48,26.84,27.43,104940433
14-Nov-18,26.43,26.92,26.25,26.92,104940433
13-Nov-18,26.63,26.83,26.11,26.43,104940433
12-Nov-18,26.61,26.69,26.17,26.47,104940433
09-Nov-18,26.95,26.99,26.21,26.61,104940433
08-Nov-18,27.56,27.79,26.73,26.73,104940433
07-Nov-18,28.35,28.36,27.38,27.55,104940433
06-Nov-18,26.90,28.37,26.80,27.90,104940433
05-Nov-18,27.16,28.45,27.15,28.15,104940433
01-Nov-18,26.50,27.19,26.50,27.15,104940433
31-Oct-18,26.93,27.00,26.45,26.48,104940433
30-Oct-18,26.47,26.80,26.18,26.78,104940433
29-Oct-18,27.10,27.20,25.82,26.02,104940433
26-Oct-18,26.50,26.60,25.80,26.03,104940433
25-Oct-18,25.77,26.54,25.77,26.36,104940433
24-Oct-18,26.61,26.61,25.61,25.75,104940433
23-Oct-18,26.28,26.73,26.11,26.35,104940433
22-Oct-18,26.67,26.84,26.41,26.53,104940433
19-Oct-18,26.58,26.65,26.32,26.43,104940433
18-Oct-18,26.93,26.95,26.32,26.40,104940433
17-Oct-18,27.11,27.25,26.70,27.00,104940433
16-Oct-18,27.37,27.40,26.51,27.20,104940433
15-Oct-18,27.50,27.80,26.72,27.00,104940433
11-Oct-18,27.40,27.49,26.99,27.15,104940433
10-Oct-18,26.92,27.49,26.82,27.20,104940433
09-Oct-18,26.99,27.70,26.73,27.53,104940433
08-Oct-18,26.60,27.29,26.53,26.85,104940433
05-Oct-18,25.99,26.08,25.66,25.75,104940433
04-Oct-18,25.56,25.90,25.40,25.69,104940433
03-Oct-18,25.25,25.95,25.25,25.68,104940433
02-Oct-18,24.38,24.98,24.11,24.90,104940433
01-Oct-18,24.15,24.23,23.79,23.87,104940433
28-Sep-18,24.31,24.41,23.86,24.10,104940433

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBSE3