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
18/04/2024	-1,66%	-0,21	12,45	12,69	12,34	12,81	5M	1.568
17/04/2024	0,80%	0,10	12,66	12,57	12,54	12,86	6M	2.402
16/04/2024	0,00%	0,00	12,56	12,54	12,30	12,85	24M	2.618
15/04/2024	-2,64%	-0,34	12,56	12,90	12,41	12,90	6M	2.245
12/04/2024	-2,05%	-0,27	12,90	13,08	12,79	13,10	6M	1.681
11/04/2024	0,15%	0,02	13,17	13,14	13,06	13,25	2M	509
10/04/2024	-2,23%	-0,30	13,15	13,45	13,07	13,45	4M	1.365
09/04/2024	-0,07%	-0,01	13,45	13,47	13,30	13,62	2M	779
08/04/2024	0,98%	0,13	13,46	13,37	13,22	13,55	3M	1.611
05/04/2024	-0,15%	-0,02	13,33	13,26	13,04	13,35	4M	1.251
04/04/2024	-1,33%	-0,18	13,35	13,68	13,33	13,68	6M	1.835

03/04/2024	-0,51%	-0,07	13,53	13,61	13,25	13,61	13M	1.118
02/04/2024	-1,38%	-0,19	13,60	13,70	13,25	13,70	4M	1.392
01/04/2024	-0,29%	-0,04	13,79	13,71	13,58	13,88	19M	1.915
28/03/2024	0,58%	0,08	13,83	13,84	13,51	13,84	5M	1.886
27/03/2024	0,81%	0,11	13,75	13,67	13,63	13,76	5M	1.882
26/03/2024	0,00%	0,00	13,64	13,64	13,53	13,69	2M	879
25/03/2024	-0,66%	-0,09	13,64	13,83	13,49	13,83	2M	515
22/03/2024	-0,36%	-0,05	13,73	13,77	13,53	13,78	2M	467
21/03/2024	0,88%	0,12	13,78	13,62	13,60	13,90	7M	982
20/03/2024	1,94%	0,26	13,66	13,37	13,24	13,76	2M	899
19/03/2024	1,52%	0,20	13,40	13,22	13,13	13,40	1M	476
18/03/2024	0,30%	0,04	13,20	13,17	13,14	13,41	3M	1.049
15/03/2024	-3,38%	-0,46	13,16	13,59	13,16	13,73	3M	944
14/03/2024	-1,45%	-0,20	13,62	13,89	13,55	13,89	3M	961
13/03/2024	0,00%	0,00	13,82	13,81	13,70	13,90	2M	669
12/03/2024	0,66%	0,09	13,82	13,75	13,67	13,82	3M	814
11/03/2024	0,22%	0,03	13,73	13,70	13,63	13,76	2M	1.212
08/03/2024	0,37%	0,05	13,70	13,63	13,50	13,81	2M	1.148
07/03/2024	0,44%	0,06	13,65	13,68	13,44	13,69	13M	1.085
06/03/2024	0,00%	0,00	13,59	13,67	13,49	13,73	5M	2.219
05/03/2024	3,58%	0,47	13,59	13,03	13,03	13,90	5M	1.599
04/03/2024	-2,96%	-0,40	13,12	13,63	13,12	13,63	3M	909
01/03/2024	0,30%	0,04	13,52	13,47	13,44	13,68	3M	1.585
29/02/2024	-1,03%	-0,14	13,48	13,61	13,43	13,65	3M	1.043
28/02/2024	0,00%	0,00	13,62	13,50	13,47	13,66	2M	830
27/02/2024	4,37%	0,57	13,62	13,04	13,04	13,71	4M	1.585
26/02/2024	-0,76%	-0,10	13,05	13,12	12,91	13,17	2M	703
23/02/2024	-0,30%	-0,04	13,15	13,19	12,99	13,24	2M	1.138
22/02/2024	1,31%	0,17	13,19	13,02	12,86	13,19	2M	948
21/02/2024	1,64%	0,21	13,02	12,81	12,71	13,06	3M	997
20/02/2024	1,67%	0,21	12,81	12,58	12,43	12,85	2M	1.187
19/02/2024	0,00%	0,00	12,60	12,59	12,41	12,65	2M	611
16/02/2024	2,27%	0,28	12,60	12,32	12,18	12,60	2M	1.023
15/02/2024	-0,16%	-0,02	12,32	12,33	12,10	12,40	3M	1.046
14/02/2024	-0,80%	-0,10	12,34	12,40	12,17	12,41	3M	1.082
09/02/2024	0,65%	0,08	12,44	12,35	12,28	12,59	3M	922
08/02/2024	-2,68%	-0,34	12,36	12,74	12,25	12,74	12M	1.554
07/02/2024	4,18%	0,51	12,70	12,26	12,23	12,72	5M	2.913
06/02/2024	-0,57%	-0,07	12,19	12,24	12,15	12,48	4M	1.648
05/02/2024	0,00%	0,00	12,26	12,25	12,08	12,45	2M	1.452
02/02/2024	-0,81%	-0,10	12,26	12,49	12,26	12,59	3M	1.598
01/02/2024	1,06%	0,13	12,36	12,23	12,16	12,50	3M	1.329
31/01/2024	-0,65%	-0,08	12,23	12,31	12,23	12,52	3M	1.221
30/01/2024	-0,97%	-0,12	12,31	12,44	12,17	12,44	8M	1.192
29/01/2024	0,49%	0,06	12,43	12,40	12,11	12,48	3M	1.470
26/01/2024	-0,56%	-0,07	12,37	12,52	12,31	12,52	2M	815
25/01/2024	0,40%	0,05	12,44	12,39	12,27	12,44	1M	409
24/01/2024	-0,48%	-0,06	12,39	12,45	12,26	12,62	2M	1.059
23/01/2024	1,06%	0,13	12,45	12,42	12,27	12,58	3M	1.246
22/01/2024	1,32%	0,16	12,32	12,12	12,01	12,35	4M	1.771
19/01/2024	-2,72%	-0,34	12,16	12,50	12,14	12,51	4M	1.672
18/01/2024	-2,50%	-0,32	12,50	12,82	12,42	12,90	4M	1.579
17/01/2024	-2,88%	-0,38	12,82	13,18	12,77	13,25	3M	1.108
16/01/2024	-1,05%	-0,14	13,20	13,33	13,13	13,36	3M	1.237
15/01/2024	0,23%	0,03	13,34	13,40	13,23	13,40	3M	1.132
12/01/2024	2,15%	0,28	13,31	13,05	13,05	13,58	3M	1.230
11/01/2024	-2,62%	-0,35	13,03	13,36	12,95	13,36	12M	1.114
10/01/2024	0,07%	0,01	13,38	13,47	13,11	13,51	4M	1.404
09/01/2024	1,52%	0,20	13,37	13,24	12,98	13,52	5M	1.394
08/01/2024	2,49%	0,32	13,17	12,84	12,61	13,28	3M	1.116
05/01/2024	-3,09%	-0,41	12,85	13,07	12,68	13,22	7M	2.066
04/01/2024	-1,85%	-0,25	13,26	13,54	13,07	13,54	3M	1.672
03/01/2024	-1,03%	-0,14	13,51	13,58	13,40	13,65	4M	1.868
02/01/2024	-2,50%	-0,35	13,65	14,01	13,42	14,04	6M	2.868
28/12/2023	0,94%	0,13	14,00	13,90	13,72	14,01	5M	1.949
27/12/2023	-2,12%	-0,30	13,87	14,09	13,74	14,11	4M	1.257
26/12/2023	2,68%	0,37	14,17	13,76	13,66	14,17	4M	2.196
22/12/2023	1,40%	0,19	13,80	13,60	13,42	13,80	2M	1.154
21/12/2023	1,42%	0,19	13,61	13,63	13,30	13,63	2M	1.085
20/12/2023	0,45%	0,06	13,42	13,36	13,25	13,49	2M	1.272
19/12/2023	-2,48%	-0,34	13,36	13,37	13,11	13,43	3M	1.235
18/12/2023	-1,01%	-0,14	13,70	13,83	13,56	13,83	6M	1.680
15/12/2023	0,44%	0,06	13,84	13,78	13,62	14,10	5M	1.419
14/12/2023	2,99%	0,40	13,78	13,37	13,37	13,96	5M	2.119
13/12/2023	3,40%	0,44	13,38	13,00	12,86	13,43	3M	1.425
12/12/2023	0,15%	0,02	12,94	13,16	12,83	13,39	3M	1.485
11/12/2023	0,08%	0,01	12,92	12,79	12,74	12,99	2M	1.207
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	-	-	11,77	11,78	11,60	12,01	6M	3.403

Date,Open,High,Low,Close,Volume
18-Apr-24,12.69,12.81,12.34,12.45,5121479
17-Apr-24,12.57,12.86,12.54,12.66,5696385
16-Apr-24,12.54,12.85,12.30,12.56,24480782
15-Apr-24,12.90,12.90,12.41,12.56,6191099
12-Apr-24,13.08,13.10,12.79,12.90,6256085
11-Apr-24,13.14,13.25,13.06,13.17,2077984
10-Apr-24,13.45,13.45,13.07,13.15,3702339
09-Apr-24,13.47,13.62,13.30,13.45,2335423
08-Apr-24,13.37,13.55,13.22,13.46,3454342
05-Apr-24,13.26,13.35,13.04,13.33,4249427
04-Apr-24,13.68,13.68,13.33,13.35,6123112
03-Apr-24,13.61,13.61,13.25,13.53,13112163
02-Apr-24,13.70,13.70,13.25,13.60,4346126
01-Apr-24,13.71,13.88,13.58,13.79,18930755
28-Mar-24,13.84,13.84,13.51,13.83,5065413
27-Mar-24,13.67,13.76,13.63,13.75,5002549
26-Mar-24,13.64,13.69,13.53,13.64,2275771
25-Mar-24,13.83,13.83,13.49,13.64,1740865
22-Mar-24,13.77,13.78,13.53,13.73,1567276
21-Mar-24,13.62,13.90,13.60,13.78,6687633
20-Mar-24,13.37,13.76,13.24,13.66,1992939
19-Mar-24,13.22,13.40,13.13,13.40,1029975
18-Mar-24,13.17,13.41,13.14,13.20,3155302
15-Mar-24,13.59,13.73,13.16,13.16,3230164
14-Mar-24,13.89,13.89,13.55,13.62,2515378
13-Mar-24,13.81,13.90,13.70,13.82,1743017
12-Mar-24,13.75,13.82,13.67,13.82,2795965
11-Mar-24,13.70,13.76,13.63,13.73,2210271
08-Mar-24,13.63,13.81,13.50,13.70,1960123
07-Mar-24,13.68,13.69,13.44,13.65,13178683
06-Mar-24,13.67,13.73,13.49,13.59,4591252
05-Mar-24,13.03,13.90,13.03,13.59,4983497
04-Mar-24,13.63,13.63,13.12,13.12,2639110
01-Mar-24,13.47,13.68,13.44,13.52,3289185
29-Feb-24,13.61,13.65,13.43,13.48,3022453
28-Feb-24,13.50,13.66,13.47,13.62,1604372
27-Feb-24,13.04,13.71,13.04,13.62,3556802
26-Feb-24,13.12,13.17,12.91,13.05,2036533
23-Feb-24,13.19,13.24,12.99,13.15,2155464
22-Feb-24,13.02,13.19,12.86,13.19,2366354
21-Feb-24,12.81,13.06,12.71,13.02,2937710
20-Feb-24,12.58,12.85,12.43,12.81,2117893
19-Feb-24,12.59,12.65,12.41,12.60,2027115
16-Feb-24,12.32,12.60,12.18,12.60,2090823
15-Feb-24,12.33,12.40,12.10,12.32,2937812
14-Feb-24,12.40,12.41,12.17,12.34,2815724
09-Feb-24,12.35,12.59,12.28,12.44,2781803
08-Feb-24,12.74,12.74,12.25,12.36,12433292
07-Feb-24,12.26,12.72,12.23,12.70,5243824
06-Feb-24,12.24,12.48,12.15,12.19,4438941
05-Feb-24,12.25,12.45,12.08,12.26,2465071
02-Feb-24,12.49,12.59,12.26,12.26,3203397
01-Feb-24,12.23,12.50,12.16,12.36,2718383
31-Jan-24,12.31,12.52,12.23,12.23,2500140
30-Jan-24,12.44,12.44,12.17,12.31,8305023
29-Jan-24,12.40,12.48,12.11,12.43,2960861
26-Jan-24,12.52,12.52,12.31,12.37,2380649
25-Jan-24,12.39,12.44,12.27,12.44,1046280
24-Jan-24,12.45,12.62,12.26,12.39,2184825
23-Jan-24,12.42,12.58,12.27,12.45,3014774
22-Jan-24,12.12,12.35,12.01,12.32,3605834
19-Jan-24,12.50,12.51,12.14,12.16,3775053
18-Jan-24,12.82,12.90,12.42,12.50,3826142
17-Jan-24,13.18,13.25,12.77,12.82,2604829
16-Jan-24,13.33,13.36,13.13,13.20,2724665
15-Jan-24,13.40,13.40,13.23,13.34,2585524
12-Jan-24,13.05,13.58,13.05,13.31,3074316
11-Jan-24,13.36,13.36,12.95,13.03,12464845
10-Jan-24,13.47,13.51,13.11,13.38,3686925
09-Jan-24,13.24,13.52,12.98,13.37,4602158
08-Jan-24,12.84,13.28,12.61,13.17,2588479
05-Jan-24,13.07,13.22,12.68,12.85,7047047
04-Jan-24,13.54,13.54,13.07,13.26,3425010
03-Jan-24,13.58,13.65,13.40,13.51,3750636
02-Jan-24,14.01,14.04,13.42,13.65,5885034
28-Dec-23,13.90,14.01,13.72,14.00,4783135
27-Dec-23,14.09,14.11,13.74,13.87,3743071
26-Dec-23,13.76,14.17,13.66,14.17,3984799
22-Dec-23,13.60,13.80,13.42,13.80,2475636
21-Dec-23,13.63,13.63,13.30,13.61,2471375
20-Dec-23,13.36,13.49,13.25,13.42,2489787
19-Dec-23,13.37,13.43,13.11,13.36,3416163
18-Dec-23,13.83,13.83,13.56,13.70,5786690
15-Dec-23,13.78,14.10,13.62,13.84,4513083
14-Dec-23,13.37,13.96,13.37,13.78,4974755
13-Dec-23,13.00,13.43,12.86,13.38,2998476
12-Dec-23,13.16,13.39,12.83,12.94,3278644
11-Dec-23,12.79,12.99,12.74,12.92,2292478
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

*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