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
08/12/2023	1,10%	0,14	12,91	12,73	12,62	13,00	2M	856
07/12/2023	0,00%	0,00	12,77	12,74	12,55	12,89	2M	1.045
06/12/2023	-0,16%	-0,02	12,77	12,71	12,59	12,88	2M	694
05/12/2023	2,65%	0,33	12,79	12,46	12,41	12,88	6M	2.144
04/12/2023	-3,11%	-0,40	12,46	12,77	12,29	12,82	5M	2.092
01/12/2023	0,55%	0,07	12,86	12,78	12,53	12,86	3M	1.259
30/11/2023	-0,93%	-0,12	12,79	12,91	12,66	12,94	3M	1.229
29/11/2023	-1,38%	-0,18	12,91	13,13	12,82	13,28	4M	1.598
28/11/2023	-0,38%	-0,05	13,09	13,04	12,99	13,39	3M	1.428
27/11/2023	1,15%	0,15	13,14	13,05	12,79	13,36	6M	2.369
24/11/2023	-2,77%	-0,37	12,99	13,29	12,90	13,29	2M	807

23/11/2023	1,91%	0,25	13,36	13,14	13,00	13,66	6M	2.511
22/11/2023	2,90%	0,37	13,11	12,56	12,56	13,24	6M	2.076
21/11/2023	-4,28%	-0,57	12,74	13,37	12,63	13,38	9M	4.845
20/11/2023	0,15%	0,02	13,31	13,28	12,95	13,31	3M	1.661
17/11/2023	-2,28%	-0,31	13,29	13,63	13,20	13,73	6M	1.778
16/11/2023	2,18%	0,29	13,60	13,50	13,40	13,60	22M	2.374
14/11/2023	2,94%	0,38	13,31	12,95	12,95	13,64	10M	3.136
13/11/2023	-2,05%	-0,27	12,93	13,05	12,93	13,22	16M	1.613
10/11/2023	3,12%	0,40	13,20	12,52	12,52	13,20	7M	1.605
09/11/2023	1,75%	0,22	12,80	12,55	12,44	12,94	5M	2.280
08/11/2023	1,37%	0,17	12,58	12,51	12,40	13,02	7M	3.329
07/11/2023	0,32%	0,04	12,41	12,45	12,29	12,62	4M	1.897
06/11/2023	-3,28%	-0,42	12,37	12,85	12,18	12,97	5M	1.585
03/11/2023	3,98%	0,49	12,79	12,59	12,49	12,87	10M	4.859
01/11/2023	2,07%	0,25	12,30	12,14	12,00	12,35	4M	2.504
31/10/2023	1,60%	0,19	12,05	11,86	11,60	12,05	4M	2.379
30/10/2023	-3,10%	-0,38	11,86	12,26	11,75	12,26	4M	2.207
27/10/2023	-2,55%	-0,32	12,24	12,58	12,11	12,75	5M	2.231
26/10/2023	3,54%	0,43	12,56	12,18	12,18	12,62	3M	1.817
25/10/2023	-1,54%	-0,19	12,13	12,29	12,06	12,47	6M	2.725
24/10/2023	2,33%	0,28	12,32	12,10	12,10	12,32	4M	1.961
23/10/2023	2,73%	0,32	12,04	11,66	11,66	12,17	6M	2.834
20/10/2023	0,60%	0,07	11,72	11,65	11,60	11,88	4M	2.075
19/10/2023	1,30%	0,15	11,65	11,75	11,46	11,82	21M	2.193
18/10/2023	-0,09%	-0,01	11,50	11,46	11,30	11,53	6M	3.418
17/10/2023	-1,62%	-0,19	11,51	11,64	11,42	11,65	5M	2.709
16/10/2023	-1,68%	-0,20	11,70	11,95	11,65	11,97	3M	1.497
13/10/2023	-2,86%	-0,35	11,90	12,32	11,87	12,45	3M	1.746
11/10/2023	0,49%	0,06	12,25	12,19	12,06	12,30	4M	1.900
10/10/2023	3,66%	0,43	12,19	11,81	11,76	12,28	5M	3.179
09/10/2023	-0,34%	-0,04	11,76	11,78	11,49	11,78	6M	2.397
06/10/2023	-1,09%	-0,13	11,80	11,88	11,67	11,92	5M	2.084
05/10/2023	-0,33%	-0,04	11,93	11,97	11,83	12,11	4M	1.823
04/10/2023	1,70%	0,20	11,97	11,91	11,54	11,97	6M	2.589
03/10/2023	-1,75%	-0,21	11,77	11,78	11,60	12,01	6M	3.403
02/10/2023	1,01%	0,12	11,98	11,71	11,68	12,05	17M	2.689
29/09/2023	-0,25%	-0,03	11,86	12,11	11,63	12,24	13M	4.504
28/09/2023	2,15%	0,25	11,89	11,63	11,32	11,89	8M	2.962
27/09/2023	-0,68%	-0,08	11,64	11,78	11,43	11,90	8M	4.050
26/09/2023	-1,60%	-0,19	11,72	11,79	11,59	11,84	9M	4.363
25/09/2023	-1,00%	-0,12	11,91	11,92	11,64	11,92	6M	2.851
22/09/2023	0,17%	0,02	12,03	12,11	11,92	12,16	5M	2.059
21/09/2023	-1,31%	-0,16	12,01	12,00	11,85	12,14	9M	3.579
20/09/2023	-0,65%	-0,08	12,17	12,36	12,04	12,40	10M	2.613
19/09/2023	-1,37%	-0,17	12,25	12,35	12,06	12,37	4M	1.724
18/09/2023	0,40%	0,05	12,42	12,44	12,33	12,59	6M	2.184
15/09/2023	-0,88%	-0,11	12,37	12,50	12,30	12,64	7M	2.055
14/09/2023	0,40%	0,05	12,48	12,51	12,30	12,56	5M	1.700
13/09/2023	0,00%	0,00	12,43	12,44	12,35	12,66	9M	4.049
12/09/2023	3,67%	0,44	12,43	11,98	11,89	12,47	11M	2.558
11/09/2023	0,17%	0,02	11,99	12,08	11,74	12,08	5M	2.596
08/09/2023	-0,08%	-0,01	11,97	11,85	11,75	11,97	4M	1.945
06/09/2023	-1,80%	-0,22	11,98	12,27	11,91	12,27	8M	2.623
05/09/2023	-0,73%	-0,09	12,20	12,23	12,14	12,40	6M	3.107
04/09/2023	1,65%	0,20	12,29	12,16	12,02	12,44	15M	4.554
01/09/2023	3,07%	0,36	12,09	11,81	11,71	12,09	8M	3.962
31/08/2023	-2,98%	-0,36	11,73	12,02	11,68	12,03	6M	2.699
30/08/2023	-1,14%	-0,14	12,09	12,23	12,09	12,34	3M	1.709
29/08/2023	3,12%	0,37	12,23	11,97	11,90	12,31	11M	3.410
28/08/2023	-0,75%	-0,09	11,86	11,94	11,75	12,00	13M	3.008
25/08/2023	-2,21%	-0,27	11,95	12,25	11,86	12,26	11M	3.363
24/08/2023	-0,81%	-0,10	12,22	12,30	12,13	12,34	7M	2.694
23/08/2023	0,41%	0,05	12,32	12,34	12,24	12,40	10M	1.908
22/08/2023	0,25%	0,03	12,27	12,23	12,13	12,38	5M	2.316
21/08/2023	-2,39%	-0,30	12,24	12,55	12,20	12,57	6M	2.782
18/08/2023	-0,71%	-0,09	12,54	12,47	12,26	12,64	7M	3.557
17/08/2023	-2,02%	-0,26	12,63	12,98	12,63	12,98	8M	3.598
16/08/2023	-1,15%	-0,15	12,89	12,93	12,79	12,99	7M	2.492
15/08/2023	0,08%	0,01	13,04	13,03	12,77	13,05	6M	2.347
14/08/2023	0,23%	0,03	13,03	12,84	12,76	13,14	11M	4.033
11/08/2023	-5,39%	-0,74	13,00	13,78	12,62	13,78	24M	6.527
10/08/2023	1,10%	0,15	13,74	13,59	13,46	13,77	6M	1.969
09/08/2023	-0,66%	-0,09	13,59	13,73	13,47	13,73	4M	1.690
08/08/2023	-0,87%	-0,12	13,68	13,79	13,53	13,83	3M	1.471
07/08/2023	-1,00%	-0,14	13,80	13,98	13,62	14,00	3M	1.522
04/08/2023	0,29%	0,04	13,94	13,90	13,81	14,08	5M	2.344
03/08/2023	0,80%	0,11	13,90	13,84	13,77	14,27	4M	1.792
02/08/2023	2,15%	0,29	13,79	13,43	13,43	13,80	7M	2.914
01/08/2023	0,00%	0,00	13,50	13,50	13,37	13,56	8M	4.605
31/07/2023	0,00%	0,00	13,50	13,61	13,50	13,72	12M	4.800
28/07/2023	0,00%	0,00	13,50	13,67	13,37	13,67	6M	2.173
27/07/2023	-1,39%	-0,19	13,50	13,76	13,46	13,76	6M	2.923
26/07/2023	-0,94%	-0,13	13,69	13,84	13,56	13,84	4M	1.598
25/07/2023	0,51%	0,07	13,82	13,91	13,75	14,08	4M	1.361
24/07/2023	0,22%	0,03	13,75	13,77	13,68	13,91	5M	1.893
21/07/2023	1,11%	0,15	13,72	13,63	13,60	13,90	3M	1.359
20/07/2023	1,72%	0,23	13,57	13,47	13,34	13,70	7M	2.490
19/07/2023	-0,15%	-0,02	13,34	13,36	13,15	13,42	3M	1.305
18/07/2023	1,21%	0,16	13,36	13,30	13,12	13,55	5M	2.475
17/07/2023	0,30%	0,04	13,20	13,15	12,86	13,35	5M	2.066
14/07/2023	-1,57%	-0,21	13,16	13,36	13,04	13,41	4M	1.702
13/07/2023	0,07%	0,01	13,37	13,34	13,19	13,45	6M	2.241
12/07/2023	-0,96%	-0,13	13,36	13,73	13,30	13,75	5M	2.261
11/07/2023	-1,53%	-0,21	13,49	13,70	13,38	13,70	8M	3.054
10/07/2023	-0,72%	-0,10	13,70	13,61	13,57	13,89	5M	2.421
07/07/2023	0,73%	0,10	13,80	13,64	13,60	13,95	6M	2.395
06/07/2023	-1,86%	-0,26	13,70	13,96	13,57	13,96	5M	2.530
05/07/2023	1,31%	0,18	13,96	13,79	13,51	14,01	6M	2.840
04/07/2023	-2,61%	-0,37	13,78	14,15	13,70	14,15	5M	2.230
03/07/2023	-0,28%	-0,04	14,15	14,23	14,06	14,46	5M	2.637
30/06/2023	1,72%	0,24	14,19	14,10	14,03	14,35	6M	2.813
29/06/2023	1,60%	0,22	13,95	13,82	13,80	14,12	3M	1.423
28/06/2023	-0,51%	-0,07	13,73	14,05	13,69	14,05	4M	2.158
27/06/2023	-1,71%	-0,24	13,80	14,11	13,68	14,17	4M	2.029
26/06/2023	-0,85%	-0,12	14,04	14,22	13,88	14,22	3M	1.501
23/06/2023	1,51%	0,21	14,16	13,97	13,82	14,23	6M	2.395
22/06/2023	-1,41%	-0,20	13,95	13,99	13,70	14,01	6M	2.599
21/06/2023	-0,07%	-0,01	14,15	14,11	13,94	14,29	5M	1.680
20/06/2023	0,64%	0,09	14,16	14,13	13,99	14,22	3M	1.581
19/06/2023	-0,21%	-0,03	14,07	14,02	13,92	14,15	4M	1.467
16/06/2023	-2,69%	-0,39	14,10	14,49	14,03	14,49	6M	2.046
15/06/2023	0,49%	0,07	14,49	14,43	14,25	14,63	6M	2.341
14/06/2023	1,98%	0,28	14,42	14,13	14,06	14,47	5M	1.947
13/06/2023	-3,81%	-0,56	14,14	14,80	14,01	14,80	9M	3.002
12/06/2023	1,38%	0,20	14,70	14,50	14,36	14,72	4M	1.593
09/06/2023	-0,82%	-0,12	14,50	14,60	14,36	14,62	5M	1.575
07/06/2023	0,48%	0,07	14,62	14,65	14,27	14,80	6M	1.985
06/06/2023	2,18%	0,31	14,55	14,31	14,31	14,62	3M	1.065
05/06/2023	0,14%	0,02	14,24	14,20	13,88	14,39	5M	1.866
02/06/2023	1,86%	0,26	14,22	14,00	13,95	14,33	6M	2.083
01/06/2023	-1,48%	-0,21	13,96	14,21	13,76	14,21	10M	3.225
31/05/2023	1,14%	0,16	14,17	13,95	13,92	14,24	3M	1.319
30/05/2023	-	-	14,01	14,10	13,88	14,26	4M	1.836

Date,Open,High,Low,Close,Volume
08-Dec-23,12.73,13.00,12.62,12.91,1862234
07-Dec-23,12.74,12.89,12.55,12.77,2354945
06-Dec-23,12.71,12.88,12.59,12.77,1567048
05-Dec-23,12.46,12.88,12.41,12.79,6380569
04-Dec-23,12.77,12.82,12.29,12.46,4507271
01-Dec-23,12.78,12.86,12.53,12.86,2973322
30-Nov-23,12.91,12.94,12.66,12.79,2932603
29-Nov-23,13.13,13.28,12.82,12.91,3920942
28-Nov-23,13.04,13.39,12.99,13.09,3426388
27-Nov-23,13.05,13.36,12.79,13.14,5581617
24-Nov-23,13.29,13.29,12.90,12.99,1918045
23-Nov-23,13.14,13.66,13.00,13.36,6004520
22-Nov-23,12.56,13.24,12.56,13.11,5923333
21-Nov-23,13.37,13.38,12.63,12.74,9473197
20-Nov-23,13.28,13.31,12.95,13.31,2957676
17-Nov-23,13.63,13.73,13.20,13.29,5916939
16-Nov-23,13.50,13.60,13.40,13.60,22268124
14-Nov-23,12.95,13.64,12.95,13.31,9656908
13-Nov-23,13.05,13.22,12.93,12.93,16351830
10-Nov-23,12.52,13.20,12.52,13.20,6999237
09-Nov-23,12.55,12.94,12.44,12.80,4953731
08-Nov-23,12.51,13.02,12.40,12.58,7349780
07-Nov-23,12.45,12.62,12.29,12.41,3860302
06-Nov-23,12.85,12.97,12.18,12.37,4694750
03-Nov-23,12.59,12.87,12.49,12.79,9784252
01-Nov-23,12.14,12.35,12.00,12.30,4144250
31-Oct-23,11.86,12.05,11.60,12.05,4035365
30-Oct-23,12.26,12.26,11.75,11.86,4473196
27-Oct-23,12.58,12.75,12.11,12.24,5239990
26-Oct-23,12.18,12.62,12.18,12.56,3203963
25-Oct-23,12.29,12.47,12.06,12.13,5784361
24-Oct-23,12.10,12.32,12.10,12.32,4202729
23-Oct-23,11.66,12.17,11.66,12.04,6095653
20-Oct-23,11.65,11.88,11.60,11.72,3693531
19-Oct-23,11.75,11.82,11.46,11.65,20604135
18-Oct-23,11.46,11.53,11.30,11.50,5810924
17-Oct-23,11.64,11.65,11.42,11.51,5407561
16-Oct-23,11.95,11.97,11.65,11.70,2723277
13-Oct-23,12.32,12.45,11.87,11.90,3439029
11-Oct-23,12.19,12.30,12.06,12.25,3594927
10-Oct-23,11.81,12.28,11.76,12.19,5357043
09-Oct-23,11.78,11.78,11.49,11.76,5678464
06-Oct-23,11.88,11.92,11.67,11.80,5287753
05-Oct-23,11.97,12.11,11.83,11.93,3854678
04-Oct-23,11.91,11.97,11.54,11.97,5617099
03-Oct-23,11.78,12.01,11.60,11.77,6369908
02-Oct-23,11.71,12.05,11.68,11.98,17456594
29-Sep-23,12.11,12.24,11.63,11.86,13085284
28-Sep-23,11.63,11.89,11.32,11.89,7823470
27-Sep-23,11.78,11.90,11.43,11.64,7794211
26-Sep-23,11.79,11.84,11.59,11.72,9068765
25-Sep-23,11.92,11.92,11.64,11.91,6190796
22-Sep-23,12.11,12.16,11.92,12.03,5001555
21-Sep-23,12.00,12.14,11.85,12.01,9142019
20-Sep-23,12.36,12.40,12.04,12.17,10174234
19-Sep-23,12.35,12.37,12.06,12.25,3706615
18-Sep-23,12.44,12.59,12.33,12.42,6464622
15-Sep-23,12.50,12.64,12.30,12.37,6769363
14-Sep-23,12.51,12.56,12.30,12.48,5479753
13-Sep-23,12.44,12.66,12.35,12.43,9476568
12-Sep-23,11.98,12.47,11.89,12.43,11019952
11-Sep-23,12.08,12.08,11.74,11.99,5082947
08-Sep-23,11.85,11.97,11.75,11.97,3776999
06-Sep-23,12.27,12.27,11.91,11.98,8204447
05-Sep-23,12.23,12.40,12.14,12.20,6279556
04-Sep-23,12.16,12.44,12.02,12.29,14683700
01-Sep-23,11.81,12.09,11.71,12.09,8233040
31-Aug-23,12.02,12.03,11.68,11.73,5821569
30-Aug-23,12.23,12.34,12.09,12.09,3045662
29-Aug-23,11.97,12.31,11.90,12.23,10627465
28-Aug-23,11.94,12.00,11.75,11.86,13127177
25-Aug-23,12.25,12.26,11.86,11.95,10895968
24-Aug-23,12.30,12.34,12.13,12.22,7092709
23-Aug-23,12.34,12.40,12.24,12.32,9706386
22-Aug-23,12.23,12.38,12.13,12.27,5293323
21-Aug-23,12.55,12.57,12.20,12.24,6072909
18-Aug-23,12.47,12.64,12.26,12.54,7111483
17-Aug-23,12.98,12.98,12.63,12.63,7664305
16-Aug-23,12.93,12.99,12.79,12.89,6765000
15-Aug-23,13.03,13.05,12.77,13.04,5529487
14-Aug-23,12.84,13.14,12.76,13.03,11070630
11-Aug-23,13.78,13.78,12.62,13.00,23858735
10-Aug-23,13.59,13.77,13.46,13.74,6287783
09-Aug-23,13.73,13.73,13.47,13.59,4207830
08-Aug-23,13.79,13.83,13.53,13.68,2848535
07-Aug-23,13.98,14.00,13.62,13.80,3311425
04-Aug-23,13.90,14.08,13.81,13.94,4627478
03-Aug-23,13.84,14.27,13.77,13.90,4382585
02-Aug-23,13.43,13.80,13.43,13.79,7408742
01-Aug-23,13.50,13.56,13.37,13.50,8344814
31-Jul-23,13.61,13.72,13.50,13.50,12290464
28-Jul-23,13.67,13.67,13.37,13.50,6402253
27-Jul-23,13.76,13.76,13.46,13.50,6244081
26-Jul-23,13.84,13.84,13.56,13.69,4153021
25-Jul-23,13.91,14.08,13.75,13.82,3775479
24-Jul-23,13.77,13.91,13.68,13.75,4943441
21-Jul-23,13.63,13.90,13.60,13.72,3354708
20-Jul-23,13.47,13.70,13.34,13.57,6567674
19-Jul-23,13.36,13.42,13.15,13.34,2878400
18-Jul-23,13.30,13.55,13.12,13.36,5168552
17-Jul-23,13.15,13.35,12.86,13.20,4972003
14-Jul-23,13.36,13.41,13.04,13.16,4492929
13-Jul-23,13.34,13.45,13.19,13.37,6247346
12-Jul-23,13.73,13.75,13.30,13.36,4849183
11-Jul-23,13.70,13.70,13.38,13.49,7549235
10-Jul-23,13.61,13.89,13.57,13.70,5057183
07-Jul-23,13.64,13.95,13.60,13.80,5986823
06-Jul-23,13.96,13.96,13.57,13.70,5228660
05-Jul-23,13.79,14.01,13.51,13.96,6026422
04-Jul-23,14.15,14.15,13.70,13.78,4737075
03-Jul-23,14.23,14.46,14.06,14.15,5166133
30-Jun-23,14.10,14.35,14.03,14.19,6030202
29-Jun-23,13.82,14.12,13.80,13.95,3187286
28-Jun-23,14.05,14.05,13.69,13.73,4258002
27-Jun-23,14.11,14.17,13.68,13.80,4344478
26-Jun-23,14.22,14.22,13.88,14.04,2956393
23-Jun-23,13.97,14.23,13.82,14.16,5773575
22-Jun-23,13.99,14.01,13.70,13.95,5900630
21-Jun-23,14.11,14.29,13.94,14.15,5297364
20-Jun-23,14.13,14.22,13.99,14.16,3315092
19-Jun-23,14.02,14.15,13.92,14.07,3645405
16-Jun-23,14.49,14.49,14.03,14.10,5994209
15-Jun-23,14.43,14.63,14.25,14.49,5825361
14-Jun-23,14.13,14.47,14.06,14.42,4562502
13-Jun-23,14.80,14.80,14.01,14.14,9389533
12-Jun-23,14.50,14.72,14.36,14.70,4461225
09-Jun-23,14.60,14.62,14.36,14.50,4579543
07-Jun-23,14.65,14.80,14.27,14.62,5989034
06-Jun-23,14.31,14.62,14.31,14.55,2765889
05-Jun-23,14.20,14.39,13.88,14.24,5075217
02-Jun-23,14.00,14.33,13.95,14.22,6235628
01-Jun-23,14.21,14.21,13.76,13.96,9751163
31-May-23,13.95,14.24,13.92,14.17,3458241
30-May-23,14.10,14.26,13.88,14.01,4278613

*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