Cotação atual, histórico e gráfico do papel: BMOB3

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 BMOB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2026	2,58%	0,66	26,20	25,79	25,73	26,29	8M	1.599
29/04/2026	-2,41%	-0,63	25,54	25,70	25,40	26,01	9M	2.113
28/04/2026	-0,65%	-0,17	26,17	26,34	25,70	26,38	11M	2.332
27/04/2026	-0,53%	-0,14	26,34	26,21	26,18	26,77	7M	2.145
24/04/2026	0,46%	0,12	26,48	26,36	26,23	26,66	11M	1.441
23/04/2026	-3,34%	-0,91	26,36	27,05	26,16	27,29	13M	2.514
22/04/2026	-1,05%	-0,29	27,27	27,67	26,99	27,86	11M	2.797

20/04/2026	-0,11%	-0,03	27,56	27,58	27,19	27,58	8M	1.864
17/04/2026	-0,29%	-0,08	27,59	28,13	27,45	28,25	24M	2.048
16/04/2026	-1,00%	-0,28	27,67	28,10	27,60	28,23	15M	3.716
15/04/2026	0,04%	0,01	27,95	27,94	27,71	28,34	10M	2.003
14/04/2026	-0,92%	-0,26	27,94	28,48	27,46	28,48	15M	2.955
13/04/2026	0,14%	0,04	28,20	28,00	27,59	28,28	12M	2.287
10/04/2026	-0,74%	-0,21	28,16	28,30	27,28	28,49	42M	3.327
09/04/2026	2,75%	0,76	28,37	27,82	27,64	28,62	27M	4.883
08/04/2026	3,56%	0,95	27,61	27,35	27,03	27,95	15M	2.725
07/04/2026	-1,26%	-0,34	26,66	26,95	26,32	27,09	14M	2.692
06/04/2026	-1,32%	-0,36	27,00	27,65	27,00	27,70	13M	2.928
02/04/2026	0,77%	0,21	27,36	26,50	26,32	27,71	14M	2.773
01/04/2026	1,12%	0,30	27,15	27,00	26,51	27,54	27M	5.933
31/03/2026	7,14%	1,79	26,85	25,32	25,10	26,98	17M	3.710
30/03/2026	-0,71%	-0,18	25,06	25,68	25,06	25,72	11M	2.514
27/03/2026	-0,63%	-0,16	25,24	25,64	24,68	25,64	14M	2.926
26/03/2026	-0,97%	-0,25	25,40	25,63	25,05	25,65	12M	3.246
25/03/2026	4,06%	1,00	25,65	24,81	24,69	26,05	22M	5.704
24/03/2026	0,45%	0,11	24,65	24,18	23,91	24,85	18M	3.328
23/03/2026	2,68%	0,64	24,54	24,05	23,78	24,71	12M	3.403
20/03/2026	4,05%	0,93	23,90	24,50	23,55	24,94	13M	3.161
19/03/2026	2,09%	0,47	22,97	22,40	21,78	23,15	9M	2.228
18/03/2026	-2,13%	-0,49	22,50	22,61	22,38	22,96	9M	2.654
17/03/2026	0,66%	0,15	22,99	22,51	22,51	23,08	6M	1.694
16/03/2026	2,19%	0,49	22,84	22,35	22,26	23,28	6M	2.040
13/03/2026	-4,12%	-0,96	22,35	23,00	22,25	23,49	10M	2.525
12/03/2026	-4,19%	-1,02	23,31	23,91	22,92	24,01	8M	1.882
11/03/2026	0,33%	0,08	24,33	23,93	23,93	24,53	16M	1.218
10/03/2026	1,38%	0,33	24,25	23,84	23,82	24,65	7M	1.740
09/03/2026	2,13%	0,50	23,92	23,02	23,00	23,95	7M	1.906
06/03/2026	-2,09%	-0,50	23,42	23,80	23,04	24,25	9M	2.848
05/03/2026	-2,33%	-0,57	23,92	24,50	23,86	24,50	8M	2.348
04/03/2026	4,43%	1,04	24,49	23,95	23,85	24,62	8M	1.975
03/03/2026	-4,25%	-1,04	23,45	24,22	22,77	24,24	18M	4.787
02/03/2026	1,20%	0,29	24,49	23,93	23,78	24,74	16M	3.390
27/02/2026	0,04%	0,01	24,20	23,93	23,93	24,61	12M	2.662
26/02/2026	1,34%	0,32	24,19	23,87	23,74	24,44	7M	2.009
25/02/2026	-3,83%	-0,95	23,87	25,00	23,80	25,01	12M	2.719
24/02/2026	0,89%	0,22	24,82	24,60	24,48	24,86	6M	1.171
23/02/2026	-1,60%	-0,40	24,60	25,14	24,40	25,14	6M	1.469
20/02/2026	-0,44%	-0,11	25,00	25,09	24,37	25,10	8M	1.967
19/02/2026	4,49%	1,08	25,11	24,16	24,01	25,29	9M	2.513
18/02/2026	-0,17%	-0,04	24,03	23,80	23,70	24,17	5M	1.035
13/02/2026	-1,03%	-0,25	24,07	23,61	23,42	24,13	7M	1.271
12/02/2026	0,91%	0,22	24,32	24,00	23,69	24,47	11M	2.752
11/02/2026	2,29%	0,54	24,10	23,61	23,60	24,21	9M	2.274
10/02/2026	-0,17%	-0,04	23,56	23,61	23,56	24,15	9M	2.725
09/02/2026	1,77%	0,41	23,60	23,42	23,38	23,85	9M	2.102
06/02/2026	1,84%	0,42	23,19	22,67	22,65	23,19	12M	3.184
05/02/2026	-0,39%	-0,09	22,77	22,86	22,62	23,15	6M	1.989
04/02/2026	-6,96%	-1,71	22,86	24,79	22,56	24,79	15M	2.811
03/02/2026	-1,29%	-0,32	24,57	25,19	24,57	25,39	9M	1.868
02/02/2026	0,40%	0,10	24,89	25,04	24,64	25,15	6M	1.426
30/01/2026	1,52%	0,37	24,79	24,39	24,14	25,03	10M	2.406
29/01/2026	-6,00%	-1,56	24,42	25,98	24,06	26,09	18M	3.249
28/01/2026	-0,04%	-0,01	25,98	26,08	25,46	26,33	10M	2.305
27/01/2026	-1,07%	-0,28	25,99	26,54	25,87	26,56	11M	2.947
26/01/2026	0,50%	0,13	26,27	26,21	25,60	26,65	14M	3.149
23/01/2026	5,36%	1,33	26,14	24,92	24,76	26,20	17M	3.311
22/01/2026	4,07%	0,97	24,81	23,90	23,90	24,95	13M	3.381
21/01/2026	3,38%	0,78	23,84	23,20	23,20	23,84	8M	1.977
20/01/2026	0,17%	0,04	23,06	23,11	22,80	23,32	8M	2.269
19/01/2026	4,30%	0,95	23,02	22,23	22,20	23,02	8M	1.939
16/01/2026	0,82%	0,18	22,07	21,92	21,80	22,22	7M	2.059
15/01/2026	2,43%	0,52	21,89	21,37	21,20	21,94	9M	2.122
14/01/2026	0,71%	0,15	21,37	21,61	21,00	21,61	14M	2.420
13/01/2026	-2,93%	-0,64	21,22	21,86	21,05	21,95	11M	1.913
12/01/2026	-1,58%	-0,35	21,86	22,21	21,86	22,21	8M	1.635
09/01/2026	-0,05%	-0,01	22,21	22,04	22,04	22,68	9M	1.817
08/01/2026	0,05%	0,01	22,22	22,03	21,94	22,28	5M	1.501
07/01/2026	-1,07%	-0,24	22,21	22,61	21,91	22,67	7M	2.412
06/01/2026	1,35%	0,30	22,45	22,41	22,11	22,60	11M	2.386
05/01/2026	0,68%	0,15	22,15	22,01	22,00	22,34	6M	1.769
02/01/2026	-3,13%	-0,71	22,00	22,71	21,91	22,90	7M	1.526
30/12/2025	0,71%	0,16	22,71	22,49	22,17	22,88	9M	1.508
29/12/2025	-1,31%	-0,30	22,55	22,70	22,26	22,88	4M	764
26/12/2025	-0,22%	-0,05	22,85	23,05	22,61	23,05	4M	1.051
23/12/2025	1,78%	0,40	22,90	22,89	22,52	23,20	14M	1.958
22/12/2025	-2,17%	-0,50	22,50	22,99	22,39	23,07	8M	1.488
19/12/2025	-1,96%	-0,46	23,00	23,73	22,98	23,73	7M	1.138
18/12/2025	0,26%	0,06	23,46	23,64	23,18	23,64	4M	926
17/12/2025	-1,80%	-0,43	23,40	23,60	22,94	23,65	9M	1.921
16/12/2025	-2,97%	-0,73	23,83	24,57	23,50	24,57	8M	2.031
15/12/2025	1,32%	0,32	24,56	24,25	24,06	24,56	6M	1.203
12/12/2025	-5,50%	-1,41	24,24	24,16	23,96	24,60	7M	1.283
11/12/2025	1,02%	0,26	25,65	25,41	25,29	25,94	8M	1.751
10/12/2025	-0,82%	-0,21	25,39	25,64	25,02	25,90	10M	2.194
09/12/2025	-1,16%	-0,30	25,60	26,41	24,85	26,41	14M	2.139
08/12/2025	1,57%	0,40	25,90	25,91	25,33	25,96	9M	2.218
05/12/2025	-7,14%	-1,96	25,50	27,55	25,41	27,55	15M	2.288
04/12/2025	3,27%	0,87	27,46	26,87	26,52	27,55	8M	1.471
03/12/2025	-0,75%	-0,20	26,59	26,61	26,40	26,89	8M	1.420
02/12/2025	0,71%	0,19	26,79	26,63	26,21	26,92	9M	1.797
01/12/2025	-1,55%	-0,42	26,60	27,10	26,53	27,10	13M	1.779
28/11/2025	1,35%	0,36	27,02	26,74	26,58	27,18	11M	2.559
27/11/2025	1,45%	0,38	26,66	26,17	26,13	26,85	10M	1.741
26/11/2025	3,51%	0,89	26,28	25,31	25,31	26,56	23M	2.726
25/11/2025	1,60%	0,40	25,39	25,00	24,70	25,40	10M	1.670
24/11/2025	0,44%	0,11	24,99	24,80	24,69	25,10	6M	1.126
21/11/2025	0,24%	0,06	24,88	24,74	24,39	24,88	8M	1.673
19/11/2025	-0,04%	-0,01	24,82	24,85	24,39	24,92	10M	2.260
18/11/2025	2,77%	0,67	24,83	24,12	23,88	25,06	12M	2.163
17/11/2025	-2,46%	-0,61	24,16	24,89	23,85	24,90	10M	1.972
14/11/2025	-0,52%	-0,13	24,77	25,00	23,94	25,50	17M	3.321
13/11/2025	3,02%	0,73	24,90	24,20	23,69	24,90	13M	2.903
12/11/2025	-0,33%	-0,08	24,17	24,14	23,95	24,37	12M	1.629
11/11/2025	0,83%	0,20	24,25	24,99	24,08	25,12	21M	4.707
10/11/2025	0,38%	0,09	24,05	23,84	23,84	24,40	9M	1.674
07/11/2025	1,53%	0,36	23,96	23,50	22,96	23,96	5M	1.151
06/11/2025	0,43%	0,10	23,60	23,51	23,45	24,31	11M	2.439
05/11/2025	0,64%	0,15	23,50	23,27	23,18	23,53	13M	2.193
04/11/2025	1,97%	0,45	23,35	22,68	22,54	23,52	16M	3.015
03/11/2025	-2,35%	-0,55	22,90	23,50	22,66	23,50	8M	1.435
31/10/2025	1,96%	0,45	23,45	23,12	22,71	23,45	14M	2.240
30/10/2025	2,77%	0,62	23,00	22,33	22,19	23,25	10M	2.110
29/10/2025	1,63%	0,36	22,38	22,05	22,01	22,42	9M	2.257
28/10/2025	0,05%	0,01	22,02	22,09	21,51	22,16	6M	1.310
27/10/2025	-1,30%	-0,29	22,01	22,33	21,79	22,57	6M	1.216
24/10/2025	1,73%	0,38	22,30	22,05	21,82	22,36	9M	2.633
23/10/2025	1,15%	0,25	21,92	21,65	21,35	21,95	7M	1.161
22/10/2025	0,70%	0,15	21,67	21,62	21,35	21,75	5M	1.208
21/10/2025	-1,06%	-0,23	21,52	21,67	21,21	21,74	4M	1.156
20/10/2025	2,11%	0,45	21,75	21,31	21,25	21,96	3M	862
17/10/2025	0,33%	0,07	21,30	21,06	20,87	21,30	6M	1.914
16/10/2025	-0,33%	-0,07	21,23	21,11	20,90	21,30	6M	993
15/10/2025	0,00%	0,00	21,30	21,30	21,05	21,65	17M	899
14/10/2025	-	-	21,30	21,51	21,10	21,61	16M	2.271

Date,Open,High,Low,Close,Volume
30-Apr-26,25.79,26.29,25.73,26.20,8360239
29-Apr-26,25.70,26.01,25.40,25.54,9203887
28-Apr-26,26.34,26.38,25.70,26.17,10675700
27-Apr-26,26.21,26.77,26.18,26.34,6751056
24-Apr-26,26.36,26.66,26.23,26.48,10931148
23-Apr-26,27.05,27.29,26.16,26.36,13464023
22-Apr-26,27.67,27.86,26.99,27.27,11360902
20-Apr-26,27.58,27.58,27.19,27.56,7616461
17-Apr-26,28.13,28.25,27.45,27.59,24208735
16-Apr-26,28.10,28.23,27.60,27.67,15164222
15-Apr-26,27.94,28.34,27.71,27.95,10022413
14-Apr-26,28.48,28.48,27.46,27.94,14693288
13-Apr-26,28.00,28.28,27.59,28.20,12248882
10-Apr-26,28.30,28.49,27.28,28.16,41632697
09-Apr-26,27.82,28.62,27.64,28.37,27246875
08-Apr-26,27.35,27.95,27.03,27.61,14593560
07-Apr-26,26.95,27.09,26.32,26.66,13797252
06-Apr-26,27.65,27.70,27.00,27.00,13090254
02-Apr-26,26.50,27.71,26.32,27.36,14143358
01-Apr-26,27.00,27.54,26.51,27.15,26638923
31-Mar-26,25.32,26.98,25.10,26.85,16848314
30-Mar-26,25.68,25.72,25.06,25.06,11477211
27-Mar-26,25.64,25.64,24.68,25.24,13668759
26-Mar-26,25.63,25.65,25.05,25.40,12417347
25-Mar-26,24.81,26.05,24.69,25.65,22043776
24-Mar-26,24.18,24.85,23.91,24.65,17747105
23-Mar-26,24.05,24.71,23.78,24.54,12131097
20-Mar-26,24.50,24.94,23.55,23.90,13491374
19-Mar-26,22.40,23.15,21.78,22.97,8555374
18-Mar-26,22.61,22.96,22.38,22.50,8562726
17-Mar-26,22.51,23.08,22.51,22.99,5840221
16-Mar-26,22.35,23.28,22.26,22.84,5858225
13-Mar-26,23.00,23.49,22.25,22.35,9704171
12-Mar-26,23.91,24.01,22.92,23.31,7668515
11-Mar-26,23.93,24.53,23.93,24.33,16141413
10-Mar-26,23.84,24.65,23.82,24.25,7139964
09-Mar-26,23.02,23.95,23.00,23.92,6884751
06-Mar-26,23.80,24.25,23.04,23.42,9356674
05-Mar-26,24.50,24.50,23.86,23.92,8254461
04-Mar-26,23.95,24.62,23.85,24.49,7787496
03-Mar-26,24.22,24.24,22.77,23.45,17886389
02-Mar-26,23.93,24.74,23.78,24.49,15571816
27-Feb-26,23.93,24.61,23.93,24.20,11588488
26-Feb-26,23.87,24.44,23.74,24.19,7364074
25-Feb-26,25.00,25.01,23.80,23.87,11964670
24-Feb-26,24.60,24.86,24.48,24.82,5934788
23-Feb-26,25.14,25.14,24.40,24.60,5638282
20-Feb-26,25.09,25.10,24.37,25.00,8314602
19-Feb-26,24.16,25.29,24.01,25.11,9103614
18-Feb-26,23.80,24.17,23.70,24.03,4745691
13-Feb-26,23.61,24.13,23.42,24.07,6779388
12-Feb-26,24.00,24.47,23.69,24.32,10978948
11-Feb-26,23.61,24.21,23.60,24.10,9213528
10-Feb-26,23.61,24.15,23.56,23.56,9249623
09-Feb-26,23.42,23.85,23.38,23.60,9401869
06-Feb-26,22.67,23.19,22.65,23.19,11877998
05-Feb-26,22.86,23.15,22.62,22.77,6337703
04-Feb-26,24.79,24.79,22.56,22.86,14855222
03-Feb-26,25.19,25.39,24.57,24.57,9367422
02-Feb-26,25.04,25.15,24.64,24.89,6418336
30-Jan-26,24.39,25.03,24.14,24.79,10302604
29-Jan-26,25.98,26.09,24.06,24.42,17570863
28-Jan-26,26.08,26.33,25.46,25.98,10174302
27-Jan-26,26.54,26.56,25.87,25.99,11447616
26-Jan-26,26.21,26.65,25.60,26.27,13889919
23-Jan-26,24.92,26.20,24.76,26.14,17226937
22-Jan-26,23.90,24.95,23.90,24.81,12943404
21-Jan-26,23.20,23.84,23.20,23.84,8029357
20-Jan-26,23.11,23.32,22.80,23.06,7945183
19-Jan-26,22.23,23.02,22.20,23.02,8110482
16-Jan-26,21.92,22.22,21.80,22.07,7217690
15-Jan-26,21.37,21.94,21.20,21.89,9273813
14-Jan-26,21.61,21.61,21.00,21.37,13778166
13-Jan-26,21.86,21.95,21.05,21.22,10573638
12-Jan-26,22.21,22.21,21.86,21.86,8358517
09-Jan-26,22.04,22.68,22.04,22.21,9157673
08-Jan-26,22.03,22.28,21.94,22.22,5354750
07-Jan-26,22.61,22.67,21.91,22.21,7187231
06-Jan-26,22.41,22.60,22.11,22.45,11311797
05-Jan-26,22.01,22.34,22.00,22.15,6120409
02-Jan-26,22.71,22.90,21.91,22.00,6613195
30-Dec-25,22.49,22.88,22.17,22.71,9402823
29-Dec-25,22.70,22.88,22.26,22.55,4429134
26-Dec-25,23.05,23.05,22.61,22.85,3909515
23-Dec-25,22.89,23.20,22.52,22.90,13956287
22-Dec-25,22.99,23.07,22.39,22.50,7984581
19-Dec-25,23.73,23.73,22.98,23.00,6954042
18-Dec-25,23.64,23.64,23.18,23.46,3977460
17-Dec-25,23.60,23.65,22.94,23.40,8872872
16-Dec-25,24.57,24.57,23.50,23.83,7772571
15-Dec-25,24.25,24.56,24.06,24.56,6065235
12-Dec-25,24.16,24.60,23.96,24.24,6542074
11-Dec-25,25.41,25.94,25.29,25.65,8252085
10-Dec-25,25.64,25.90,25.02,25.39,10426969
09-Dec-25,26.41,26.41,24.85,25.60,13886096
08-Dec-25,25.91,25.96,25.33,25.90,8720665
05-Dec-25,27.55,27.55,25.41,25.50,15243108
04-Dec-25,26.87,27.55,26.52,27.46,8150449
03-Dec-25,26.61,26.89,26.40,26.59,7572175
02-Dec-25,26.63,26.92,26.21,26.79,8973262
01-Dec-25,27.10,27.10,26.53,26.60,12800906
28-Nov-25,26.74,27.18,26.58,27.02,10777315
27-Nov-25,26.17,26.85,26.13,26.66,9704716
26-Nov-25,25.31,26.56,25.31,26.28,22779043
25-Nov-25,25.00,25.40,24.70,25.39,10057562
24-Nov-25,24.80,25.10,24.69,24.99,5954123
21-Nov-25,24.74,24.88,24.39,24.88,8246837
19-Nov-25,24.85,24.92,24.39,24.82,10031824
18-Nov-25,24.12,25.06,23.88,24.83,11850910
17-Nov-25,24.89,24.90,23.85,24.16,9923600
14-Nov-25,25.00,25.50,23.94,24.77,16517017
13-Nov-25,24.20,24.90,23.69,24.90,12885292
12-Nov-25,24.14,24.37,23.95,24.17,11970128
11-Nov-25,24.99,25.12,24.08,24.25,21251155
10-Nov-25,23.84,24.40,23.84,24.05,8566015
07-Nov-25,23.50,23.96,22.96,23.96,5393765
06-Nov-25,23.51,24.31,23.45,23.60,11001025
05-Nov-25,23.27,23.53,23.18,23.50,12608192
04-Nov-25,22.68,23.52,22.54,23.35,16133297
03-Nov-25,23.50,23.50,22.66,22.90,7715096
31-Oct-25,23.12,23.45,22.71,23.45,14308354
30-Oct-25,22.33,23.25,22.19,23.00,10436865
29-Oct-25,22.05,22.42,22.01,22.38,9327112
28-Oct-25,22.09,22.16,21.51,22.02,6258176
27-Oct-25,22.33,22.57,21.79,22.01,5622529
24-Oct-25,22.05,22.36,21.82,22.30,9220437
23-Oct-25,21.65,21.95,21.35,21.92,6615661
22-Oct-25,21.62,21.75,21.35,21.67,4706586
21-Oct-25,21.67,21.74,21.21,21.52,4040945
20-Oct-25,21.31,21.96,21.25,21.75,3181129
17-Oct-25,21.06,21.30,20.87,21.30,6373719
16-Oct-25,21.11,21.30,20.90,21.23,5668313
15-Oct-25,21.30,21.65,21.05,21.30,17498988
14-Oct-25,21.51,21.61,21.10,21.30,16458653

*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: BMOB3