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
28/01/2022	2,93%	0,42	14,77	14,26	13,94	14,80	10M	3.298
27/01/2022	3,68%	0,51	14,35	13,97	13,80	14,63	9M	2.994
26/01/2022	0,44%	0,06	13,84	13,92	13,65	14,45	10M	3.432
25/01/2022	1,77%	0,24	13,78	13,50	13,22	13,88	7M	2.559
24/01/2022	-3,42%	-0,48	13,54	13,99	13,15	13,99	11M	3.418
21/01/2022	-0,78%	-0,11	14,02	13,98	13,67	14,37	13M	3.530
20/01/2022	9,11%	1,18	14,13	13,04	13,04	14,67	21M	5.175
19/01/2022	2,61%	0,33	12,95	12,77	12,67	13,19	12M	3.364
18/01/2022	-7,21%	-0,98	12,62	13,37	12,60	13,48	14M	3.835
17/01/2022	2,26%	0,30	13,60	13,47	13,18	13,66	9M	3.105
14/01/2022	0,45%	0,06	13,30	13,35	12,69	13,35	11M	3.148

13/01/2022	0,68%	0,09	13,24	13,16	12,95	13,54	12M	4.095
12/01/2022	6,05%	0,75	13,15	12,47	12,47	13,25	18M	4.561
11/01/2022	1,39%	0,17	12,40	12,28	12,11	12,69	10M	2.927
10/01/2022	-1,85%	-0,23	12,23	12,47	11,88	12,47	15M	6.446
07/01/2022	2,38%	0,29	12,46	12,19	12,06	13,40	43M	8.364
06/01/2022	-3,87%	-0,49	12,17	12,77	11,69	12,77	34M	9.607
05/01/2022	-3,36%	-0,44	12,66	13,15	12,22	13,27	22M	7.042
04/01/2022	-8,39%	-1,20	13,10	14,28	12,94	14,54	21M	6.690
03/01/2022	-6,11%	-0,93	14,30	15,39	14,08	15,52	8M	3.049
30/12/2021	4,24%	0,62	15,23	14,72	14,59	15,46	10M	1.985
29/12/2021	-1,81%	-0,27	14,61	14,97	14,25	14,99	8M	2.752
28/12/2021	1,02%	0,15	14,88	14,70	14,52	15,07	5M	1.238
27/12/2021	6,66%	0,92	14,73	13,67	13,67	14,80	15M	4.886
23/12/2021	-2,40%	-0,34	13,81	14,03	13,55	14,20	11M	3.656
22/12/2021	0,57%	0,08	14,15	14,07	13,88	14,44	6M	2.143
21/12/2021	-3,70%	-0,54	14,07	14,73	13,73	14,76	13M	3.992
20/12/2021	-5,13%	-0,79	14,61	14,98	14,50	15,00	10M	3.461
17/12/2021	3,01%	0,45	15,40	14,71	14,58	15,45	13M	3.787
16/12/2021	0,88%	0,13	14,95	14,91	14,76	15,38	13M	4.446
15/12/2021	2,92%	0,42	14,82	14,40	14,10	14,93	7M	2.597
14/12/2021	-0,41%	-0,06	14,40	14,61	13,86	14,67	14M	4.439
13/12/2021	-5,37%	-0,82	14,46	15,51	14,46	15,54	11M	2.666
10/12/2021	4,02%	0,59	15,28	14,88	14,67	15,28	7M	2.070
09/12/2021	-1,28%	-0,19	14,69	14,87	14,42	15,03	7M	2.040
08/12/2021	9,41%	1,28	14,88	13,88	13,58	15,06	18M	4.694
07/12/2021	0,67%	0,09	13,60	13,70	13,52	14,16	13M	4.329
06/12/2021	-0,37%	-0,05	13,51	13,37	13,20	13,83	11M	3.454
03/12/2021	0,74%	0,10	13,56	13,59	13,46	14,44	16M	3.834
02/12/2021	2,36%	0,31	13,46	13,30	13,25	13,82	11M	4.191
01/12/2021	-8,68%	-1,25	13,15	14,77	13,05	14,77	25M	7.455
30/11/2021	-3,55%	-0,53	14,40	14,72	14,00	14,91	29M	5.536
29/11/2021	1,43%	0,21	14,93	14,83	14,71	15,17	8M	2.671
26/11/2021	-4,66%	-0,72	14,72	14,85	14,47	14,99	16M	4.240
25/11/2021	4,68%	0,69	15,44	14,80	14,75	15,50	10M	2.040
24/11/2021	1,65%	0,24	14,75	14,32	14,32	14,84	6M	2.075
23/11/2021	-2,62%	-0,39	14,51	14,98	14,14	15,05	24M	4.593
22/11/2021	-4,06%	-0,63	14,90	15,55	14,87	15,78	26M	5.013
19/11/2021	1,44%	0,22	15,53	15,30	15,16	16,02	10M	2.971
18/11/2021	0,72%	0,11	15,31	15,38	14,94	15,65	16M	3.173
17/11/2021	-2,81%	-0,44	15,20	15,75	14,63	16,02	21M	6.271
16/11/2021	-2,25%	-0,36	15,64	16,10	15,24	16,37	26M	7.490
12/11/2021	6,38%	0,96	16,00	15,60	15,42	16,10	21M	4.329
11/11/2021	2,66%	0,39	15,04	14,80	14,62	15,20	16M	4.069
10/11/2021	4,57%	0,64	14,65	14,01	13,79	14,94	21M	6.416
09/11/2021	1,16%	0,16	14,01	14,01	13,86	14,32	9M	2.692
08/11/2021	-0,29%	-0,04	13,85	13,90	13,68	14,46	9M	2.817
05/11/2021	-0,36%	-0,05	13,89	14,12	13,78	14,25	9M	2.832
04/11/2021	-3,66%	-0,53	13,94	14,42	13,77	14,66	17M	4.191
03/11/2021	4,78%	0,66	14,47	13,72	13,37	14,74	20M	5.908
01/11/2021	7,05%	0,91	13,81	13,04	12,93	13,95	14M	4.598
29/10/2021	-4,87%	-0,66	12,90	13,65	12,79	13,76	22M	3.672
28/10/2021	-0,37%	-0,05	13,56	13,61	13,14	14,10	14M	3.062
27/10/2021	-0,44%	-0,06	13,61	13,75	13,51	14,13	13M	3.107
26/10/2021	-3,73%	-0,53	13,67	14,19	13,65	14,42	23M	7.971
25/10/2021	7,41%	0,98	14,20	13,38	13,38	14,30	32M	7.164
22/10/2021	3,52%	0,45	13,22	12,95	11,80	13,61	77M	15.194
21/10/2021	-7,13%	-0,98	12,77	13,50	12,67	13,75	35M	6.362
20/10/2021	-3,58%	-0,51	13,75	14,22	13,64	14,47	28M	7.317
19/10/2021	-6,12%	-0,93	14,26	14,92	14,00	15,06	27M	5.021
18/10/2021	-0,39%	-0,06	15,19	15,12	14,75	15,65	28M	2.515
15/10/2021	-0,52%	-0,08	15,25	15,42	15,10	15,57	12M	2.591
14/10/2021	-0,26%	-0,04	15,33	15,53	15,08	15,82	8M	2.027
13/10/2021	1,25%	0,19	15,37	15,18	15,11	15,88	26M	4.390
11/10/2021	-3,19%	-0,50	15,18	15,68	15,17	16,05	11M	3.543
08/10/2021	1,95%	0,30	15,68	15,52	15,23	16,18	10M	2.705
07/10/2021	0,92%	0,14	15,38	15,33	15,07	15,66	8M	2.434
06/10/2021	-4,75%	-0,76	15,24	15,78	14,60	15,78	27M	7.913
05/10/2021	-1,54%	-0,25	16,00	16,47	15,86	16,48	7M	2.222
04/10/2021	-3,68%	-0,62	16,25	16,87	15,97	17,14	7M	2.157
01/10/2021	1,63%	0,27	16,87	16,67	16,60	17,10	11M	2.136
30/09/2021	-1,25%	-0,21	16,60	17,11	16,46	17,13	8M	1.842
29/09/2021	-1,87%	-0,32	16,81	17,31	16,69	17,59	20M	4.624
28/09/2021	-5,36%	-0,97	17,13	17,66	17,01	18,10	22M	4.707
27/09/2021	-1,36%	-0,25	18,10	18,21	17,80	18,49	12M	2.622
24/09/2021	-2,50%	-0,47	18,35	18,41	18,08	18,65	10M	2.639
23/09/2021	2,56%	0,47	18,82	18,35	18,35	19,20	9M	2.089
22/09/2021	1,49%	0,27	18,35	18,34	18,10	18,74	14M	2.750
21/09/2021	0,78%	0,14	18,08	18,05	17,73	18,60	14M	3.681
20/09/2021	-5,28%	-1,00	17,94	18,36	17,34	18,59	20M	5.602
17/09/2021	-2,87%	-0,56	18,94	19,49	18,82	19,50	13M	2.332
16/09/2021	-1,32%	-0,26	19,50	19,58	19,23	19,79	11M	2.005
15/09/2021	-2,13%	-0,43	19,76	20,19	19,52	20,19	10M	1.779
14/09/2021	0,05%	0,01	20,19	20,31	19,75	20,72	15M	3.202
13/09/2021	5,10%	0,98	20,18	19,69	19,50	20,24	13M	2.762
10/09/2021	-1,54%	-0,30	19,20	20,03	19,20	20,50	22M	4.360
09/09/2021	-3,99%	-0,81	19,50	20,03	19,00	20,35	39M	6.559
08/09/2021	-9,61%	-2,16	20,31	22,51	20,31	22,51	15M	3.120
06/09/2021	-2,73%	-0,63	22,47	22,69	22,26	23,02	9M	1.552
03/09/2021	4,52%	1,00	23,10	22,68	21,72	23,23	43M	4.696
02/09/2021	-3,87%	-0,89	22,10	22,96	22,10	22,96	14M	2.220
01/09/2021	0,17%	0,04	22,99	22,95	22,51	23,45	11M	2.474
31/08/2021	-4,02%	-0,96	22,95	23,85	22,57	24,33	41M	3.758
30/08/2021	-0,38%	-0,09	23,91	23,93	23,73	24,39	15M	3.714
27/08/2021	2,61%	0,61	24,00	23,33	23,33	24,38	14M	2.399
26/08/2021	-1,43%	-0,34	23,39	23,80	23,13	24,08	17M	2.502
25/08/2021	4,17%	0,95	23,73	22,64	22,64	23,94	18M	2.839
24/08/2021	-1,26%	-0,29	22,78	23,61	22,32	23,81	24M	4.462
23/08/2021	9,65%	2,03	23,07	21,25	21,09	23,14	30M	5.605
20/08/2021	4,37%	0,88	21,04	19,99	19,82	21,30	26M	3.610
19/08/2021	3,54%	0,69	20,16	18,70	18,69	20,29	21M	4.694
18/08/2021	-2,31%	-0,46	19,47	19,93	19,13	20,02	36M	6.145
17/08/2021	-8,16%	-1,77	19,93	22,00	19,56	22,09	43M	10.118
16/08/2021	-2,16%	-0,48	21,70	22,40	21,40	23,15	42M	6.529
13/08/2021	2,21%	0,48	22,18	22,84	21,00	22,99	45M	8.489
12/08/2021	0,46%	0,10	21,70	21,59	20,96	22,13	21M	3.183
11/08/2021	2,13%	0,45	21,60	20,97	20,80	22,25	27M	4.225
10/08/2021	1,73%	0,36	21,15	20,80	20,67	21,40	15M	3.212
09/08/2021	1,51%	0,31	20,79	20,07	20,07	20,99	13M	2.417
06/08/2021	5,08%	0,99	20,48	19,44	19,43	20,49	9M	1.749
05/08/2021	-2,55%	-0,51	19,49	20,20	19,27	20,68	19M	4.088
04/08/2021	-0,74%	-0,15	20,00	20,03	19,72	20,33	39M	3.085
03/08/2021	3,33%	0,65	20,15	19,51	18,64	20,21	21M	3.799
02/08/2021	3,17%	0,60	19,50	19,20	18,84	19,68	17M	2.586
30/07/2021	-1,46%	-0,28	18,90	19,01	18,60	19,19	17M	3.388
29/07/2021	0,95%	0,18	19,18	19,00	18,66	19,33	10M	2.172
28/07/2021	-2,06%	-0,40	19,00	19,40	19,00	19,85	14M	2.551
27/07/2021	-3,00%	-0,60	19,40	19,99	18,92	20,06	25M	3.906
26/07/2021	-0,60%	-0,12	20,00	20,00	19,12	20,18	34M	3.776
23/07/2021	0,25%	0,05	20,12	20,16	19,54	20,69	25M	4.785
22/07/2021	-5,69%	-1,21	20,07	21,14	20,07	21,29	42M	4.885
21/07/2021	-2,74%	-0,60	21,28	21,88	20,55	22,00	14M	2.831
20/07/2021	0,74%	0,16	21,88	21,55	21,55	22,24	6M	1.267
19/07/2021	-	-	21,72	21,97	20,97	21,97	12M	1.903

Date,Open,High,Low,Close,Volume
28-Jan-22,14.26,14.80,13.94,14.77,10480144
27-Jan-22,13.97,14.63,13.80,14.35,9042555
26-Jan-22,13.92,14.45,13.65,13.84,9802823
25-Jan-22,13.50,13.88,13.22,13.78,6915566
24-Jan-22,13.99,13.99,13.15,13.54,11007468
21-Jan-22,13.98,14.37,13.67,14.02,13366538
20-Jan-22,13.04,14.67,13.04,14.13,20913418
19-Jan-22,12.77,13.19,12.67,12.95,11590807
18-Jan-22,13.37,13.48,12.60,12.62,14006999
17-Jan-22,13.47,13.66,13.18,13.60,9453457
14-Jan-22,13.35,13.35,12.69,13.30,10765396
13-Jan-22,13.16,13.54,12.95,13.24,11734186
12-Jan-22,12.47,13.25,12.47,13.15,18413920
11-Jan-22,12.28,12.69,12.11,12.40,9993516
10-Jan-22,12.47,12.47,11.88,12.23,15155516
07-Jan-22,12.19,13.40,12.06,12.46,42884627
06-Jan-22,12.77,12.77,11.69,12.17,33540122
05-Jan-22,13.15,13.27,12.22,12.66,21679966
04-Jan-22,14.28,14.54,12.94,13.10,21003496
03-Jan-22,15.39,15.52,14.08,14.30,7574243
30-Dec-21,14.72,15.46,14.59,15.23,9576674
29-Dec-21,14.97,14.99,14.25,14.61,8007802
28-Dec-21,14.70,15.07,14.52,14.88,4676727
27-Dec-21,13.67,14.80,13.67,14.73,15220937
23-Dec-21,14.03,14.20,13.55,13.81,11036020
22-Dec-21,14.07,14.44,13.88,14.15,6451089
21-Dec-21,14.73,14.76,13.73,14.07,12672099
20-Dec-21,14.98,15.00,14.50,14.61,10211774
17-Dec-21,14.71,15.45,14.58,15.40,13429477
16-Dec-21,14.91,15.38,14.76,14.95,12515744
15-Dec-21,14.40,14.93,14.10,14.82,6846926
14-Dec-21,14.61,14.67,13.86,14.40,14177463
13-Dec-21,15.51,15.54,14.46,14.46,11163977
10-Dec-21,14.88,15.28,14.67,15.28,6819177
09-Dec-21,14.87,15.03,14.42,14.69,6634842
08-Dec-21,13.88,15.06,13.58,14.88,18351676
07-Dec-21,13.70,14.16,13.52,13.60,13154023
06-Dec-21,13.37,13.83,13.20,13.51,11185101
03-Dec-21,13.59,14.44,13.46,13.56,16131319
02-Dec-21,13.30,13.82,13.25,13.46,11083491
01-Dec-21,14.77,14.77,13.05,13.15,24736587
30-Nov-21,14.72,14.91,14.00,14.40,28527238
29-Nov-21,14.83,15.17,14.71,14.93,8159038
26-Nov-21,14.85,14.99,14.47,14.72,16465036
25-Nov-21,14.80,15.50,14.75,15.44,10223664
24-Nov-21,14.32,14.84,14.32,14.75,5712807
23-Nov-21,14.98,15.05,14.14,14.51,23513038
22-Nov-21,15.55,15.78,14.87,14.90,26461590
19-Nov-21,15.30,16.02,15.16,15.53,10077547
18-Nov-21,15.38,15.65,14.94,15.31,15809839
17-Nov-21,15.75,16.02,14.63,15.20,21333907
16-Nov-21,16.10,16.37,15.24,15.64,26084535
12-Nov-21,15.60,16.10,15.42,16.00,21194301
11-Nov-21,14.80,15.20,14.62,15.04,15815383
10-Nov-21,14.01,14.94,13.79,14.65,20552487
09-Nov-21,14.01,14.32,13.86,14.01,8647371
08-Nov-21,13.90,14.46,13.68,13.85,9313211
05-Nov-21,14.12,14.25,13.78,13.89,9398634
04-Nov-21,14.42,14.66,13.77,13.94,16581961
03-Nov-21,13.72,14.74,13.37,14.47,20341026
01-Nov-21,13.04,13.95,12.93,13.81,14289280
29-Oct-21,13.65,13.76,12.79,12.90,22151023
28-Oct-21,13.61,14.10,13.14,13.56,14321975
27-Oct-21,13.75,14.13,13.51,13.61,12836792
26-Oct-21,14.19,14.42,13.65,13.67,23394438
25-Oct-21,13.38,14.30,13.38,14.20,32327250
22-Oct-21,12.95,13.61,11.80,13.22,77451372
21-Oct-21,13.50,13.75,12.67,12.77,35227176
20-Oct-21,14.22,14.47,13.64,13.75,27945720
19-Oct-21,14.92,15.06,14.00,14.26,26829262
18-Oct-21,15.12,15.65,14.75,15.19,27546199
15-Oct-21,15.42,15.57,15.10,15.25,11787973
14-Oct-21,15.53,15.82,15.08,15.33,8082428
13-Oct-21,15.18,15.88,15.11,15.37,26451007
11-Oct-21,15.68,16.05,15.17,15.18,11306327
08-Oct-21,15.52,16.18,15.23,15.68,9939991
07-Oct-21,15.33,15.66,15.07,15.38,7965927
06-Oct-21,15.78,15.78,14.60,15.24,27096168
05-Oct-21,16.47,16.48,15.86,16.00,6806511
04-Oct-21,16.87,17.14,15.97,16.25,7405665
01-Oct-21,16.67,17.10,16.60,16.87,11366393
30-Sep-21,17.11,17.13,16.46,16.60,7887866
29-Sep-21,17.31,17.59,16.69,16.81,19559616
28-Sep-21,17.66,18.10,17.01,17.13,21914437
27-Sep-21,18.21,18.49,17.80,18.10,12455726
24-Sep-21,18.41,18.65,18.08,18.35,10159576
23-Sep-21,18.35,19.20,18.35,18.82,8940104
22-Sep-21,18.34,18.74,18.10,18.35,13821686
21-Sep-21,18.05,18.60,17.73,18.08,13663678
20-Sep-21,18.36,18.59,17.34,17.94,20065105
17-Sep-21,19.49,19.50,18.82,18.94,13284859
16-Sep-21,19.58,19.79,19.23,19.50,11058738
15-Sep-21,20.19,20.19,19.52,19.76,10077650
14-Sep-21,20.31,20.72,19.75,20.19,15482893
13-Sep-21,19.69,20.24,19.50,20.18,12566582
10-Sep-21,20.03,20.50,19.20,19.20,21637319
09-Sep-21,20.03,20.35,19.00,19.50,38585693
08-Sep-21,22.51,22.51,20.31,20.31,14791575
06-Sep-21,22.69,23.02,22.26,22.47,9439044
03-Sep-21,22.68,23.23,21.72,23.10,42532861
02-Sep-21,22.96,22.96,22.10,22.10,13508774
01-Sep-21,22.95,23.45,22.51,22.99,10832698
31-Aug-21,23.85,24.33,22.57,22.95,40992268
30-Aug-21,23.93,24.39,23.73,23.91,15227265
27-Aug-21,23.33,24.38,23.33,24.00,14300907
26-Aug-21,23.80,24.08,23.13,23.39,16812245
25-Aug-21,22.64,23.94,22.64,23.73,17583621
24-Aug-21,23.61,23.81,22.32,22.78,24332377
23-Aug-21,21.25,23.14,21.09,23.07,29717741
20-Aug-21,19.99,21.30,19.82,21.04,25733240
19-Aug-21,18.70,20.29,18.69,20.16,21335335
18-Aug-21,19.93,20.02,19.13,19.47,36147796
17-Aug-21,22.00,22.09,19.56,19.93,42533784
16-Aug-21,22.40,23.15,21.40,21.70,41778966
13-Aug-21,22.84,22.99,21.00,22.18,44655628
12-Aug-21,21.59,22.13,20.96,21.70,20554577
11-Aug-21,20.97,22.25,20.80,21.60,27413221
10-Aug-21,20.80,21.40,20.67,21.15,14763731
09-Aug-21,20.07,20.99,20.07,20.79,12983848
06-Aug-21,19.44,20.49,19.43,20.48,9268957
05-Aug-21,20.20,20.68,19.27,19.49,18817613
04-Aug-21,20.03,20.33,19.72,20.00,39457499
03-Aug-21,19.51,20.21,18.64,20.15,20848005
02-Aug-21,19.20,19.68,18.84,19.50,16542192
30-Jul-21,19.01,19.19,18.60,18.90,17354034
29-Jul-21,19.00,19.33,18.66,19.18,10359228
28-Jul-21,19.40,19.85,19.00,19.00,14062123
27-Jul-21,19.99,20.06,18.92,19.40,25043729
26-Jul-21,20.00,20.18,19.12,20.00,33790320
23-Jul-21,20.16,20.69,19.54,20.12,25351691
22-Jul-21,21.14,21.29,20.07,20.07,42005139
21-Jul-21,21.88,22.00,20.55,21.28,14365144
20-Jul-21,21.55,22.24,21.55,21.88,5899831
19-Jul-21,21.97,21.97,20.97,21.72,11761354

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMOB3

cotações, gráficos e mais...