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
04/07/2022	-2,34%	-0,28	11,71	11,95	11,71	12,07	3M	1.360
01/07/2022	0,17%	0,02	11,99	11,93	11,74	12,13	4M	1.531
30/06/2022	-0,66%	-0,08	11,97	11,88	11,54	12,23	6M	2.080
29/06/2022	-0,50%	-0,06	12,05	12,19	11,77	12,19	6M	2.127
28/06/2022	-1,78%	-0,22	12,11	12,54	11,90	12,54	6M	1.999
27/06/2022	0,98%	0,12	12,33	12,29	12,17	12,45	6M	2.206
24/06/2022	0,99%	0,12	12,21	12,17	12,02	12,41	6M	2.320
23/06/2022	0,33%	0,04	12,09	12,07	11,94	12,25	8M	2.177
22/06/2022	-0,25%	-0,03	12,05	11,99	11,86	12,42	7M	2.772
21/06/2022	-1,15%	-0,14	12,08	12,33	11,88	12,40	7M	1.634
20/06/2022	-1,29%	-0,16	12,22	12,38	12,00	12,40	4M	1.261

17/06/2022	-2,75%	-0,35	12,38	12,50	12,20	12,55	4M	1.627
15/06/2022	2,25%	0,28	12,73	12,59	12,45	12,83	8M	2.530
14/06/2022	-3,11%	-0,40	12,45	12,97	12,45	13,01	8M	2.616
13/06/2022	-2,80%	-0,37	12,85	13,00	12,65	13,21	11M	3.552
10/06/2022	-0,97%	-0,13	13,22	13,25	12,90	13,30	10M	3.720
09/06/2022	-1,33%	-0,18	13,35	13,53	13,26	13,63	5M	2.225
08/06/2022	-0,51%	-0,07	13,53	13,52	13,28	13,70	7M	2.481
07/06/2022	-0,37%	-0,05	13,60	13,59	13,30	13,66	4M	1.752
06/06/2022	-1,59%	-0,22	13,65	13,99	13,61	13,99	4M	1.611
03/06/2022	-0,93%	-0,13	13,87	13,89	13,77	14,09	7M	1.729
02/06/2022	0,14%	0,02	14,00	13,95	13,85	14,19	7M	2.872
01/06/2022	-0,71%	-0,10	13,98	14,07	13,73	14,15	6M	1.851
31/05/2022	0,28%	0,04	14,08	14,10	13,86	14,30	7M	2.723
30/05/2022	0,65%	0,09	14,04	13,84	13,78	14,27	6M	2.085
27/05/2022	0,87%	0,12	13,95	13,85	13,69	14,05	5M	1.504
26/05/2022	1,17%	0,16	13,83	13,67	13,54	13,86	5M	2.142
25/05/2022	0,15%	0,02	13,67	13,65	13,43	13,87	5M	1.451
24/05/2022	-0,07%	-0,01	13,65	13,57	13,22	13,74	7M	2.844
23/05/2022	-0,22%	-0,03	13,66	13,87	13,49	13,93	5M	1.563
20/05/2022	3,01%	0,40	13,69	13,56	13,30	13,76	6M	1.872
19/05/2022	-0,23%	-0,03	13,29	13,40	13,01	13,56	8M	3.454
18/05/2022	-4,03%	-0,56	13,32	13,88	13,19	13,88	6M	2.387
17/05/2022	-0,14%	-0,02	13,88	13,95	13,45	14,15	11M	3.758
16/05/2022	-2,52%	-0,36	13,90	14,40	13,67	14,50	12M	3.679
13/05/2022	4,70%	0,64	14,26	13,84	13,79	14,56	14M	3.744
12/05/2022	2,41%	0,32	13,62	13,14	12,97	13,62	4M	1.406
11/05/2022	0,00%	0,00	13,30	13,43	13,08	14,07	10M	2.502
10/05/2022	4,40%	0,56	13,30	12,76	12,31	13,33	9M	3.245
09/05/2022	-7,88%	-1,09	12,74	13,47	12,74	13,62	13M	4.719
06/05/2022	-1,78%	-0,25	13,83	14,01	13,55	14,09	6M	2.204
05/05/2022	-6,26%	-0,94	14,08	14,85	13,93	14,86	7M	2.147
04/05/2022	4,31%	0,62	15,02	14,44	14,01	15,02	6M	2.575
03/05/2022	0,42%	0,06	14,40	14,19	14,10	14,51	5M	1.549
02/05/2022	-0,55%	-0,08	14,34	14,18	13,67	14,70	10M	5.094
29/04/2022	-1,10%	-0,16	14,42	14,57	14,28	14,80	6M	2.016
28/04/2022	2,39%	0,34	14,58	14,23	14,02	14,62	4M	1.690
27/04/2022	-3,00%	-0,44	14,24	15,00	14,23	15,00	8M	2.591
26/04/2022	-1,41%	-0,21	14,68	14,87	14,35	15,11	5M	1.561
25/04/2022	1,29%	0,19	14,89	14,39	14,14	14,91	6M	1.877
22/04/2022	-3,73%	-0,57	14,70	15,00	14,54	15,18	7M	2.687
20/04/2022	-0,33%	-0,05	15,27	15,32	14,94	15,54	5M	1.800
19/04/2022	0,92%	0,14	15,32	15,14	14,84	15,47	6M	1.680
18/04/2022	1,13%	0,17	15,18	15,03	14,88	15,28	7M	2.335
14/04/2022	-3,16%	-0,49	15,01	15,41	14,85	15,45	9M	2.403
13/04/2022	1,04%	0,16	15,50	15,41	15,10	15,71	6M	2.039
12/04/2022	-2,29%	-0,36	15,34	16,00	15,17	16,15	8M	2.288
11/04/2022	-1,69%	-0,27	15,70	15,81	15,44	15,81	5M	1.498
08/04/2022	-0,62%	-0,10	15,97	16,03	15,26	16,06	7M	2.310
07/04/2022	0,63%	0,10	16,07	15,93	15,74	16,14	5M	1.806
06/04/2022	-3,39%	-0,56	15,97	16,41	15,66	16,41	10M	3.056
05/04/2022	-5,22%	-0,91	16,53	17,49	16,43	17,74	13M	3.903
04/04/2022	2,89%	0,49	17,44	17,02	16,80	17,50	14M	4.836
01/04/2022	3,16%	0,52	16,95	16,60	16,48	17,10	11M	3.475
31/03/2022	0,55%	0,09	16,43	16,34	16,01	16,43	8M	2.654
30/03/2022	-2,10%	-0,35	16,34	16,70	16,09	16,83	13M	4.620
29/03/2022	-0,24%	-0,04	16,69	17,00	16,64	17,29	16M	4.093
28/03/2022	-0,77%	-0,13	16,73	16,90	16,26	16,94	7M	2.282
25/03/2022	1,75%	0,29	16,86	16,80	16,55	17,15	13M	3.489
24/03/2022	3,50%	0,56	16,57	16,07	15,64	16,65	13M	4.000
23/03/2022	-0,68%	-0,11	16,01	16,14	15,72	16,42	9M	3.468
22/03/2022	2,03%	0,32	16,12	15,72	15,72	16,42	12M	3.647
21/03/2022	-1,37%	-0,22	15,80	16,00	15,52	16,34	12M	4.457
18/03/2022	6,87%	1,03	16,02	15,09	14,93	16,02	19M	5.454
17/03/2022	7,76%	1,08	14,99	14,29	13,91	14,99	16M	4.360
16/03/2022	8,67%	1,11	13,91	13,30	13,13	14,07	16M	4.804
15/03/2022	1,83%	0,23	12,80	12,52	12,41	12,90	5M	2.062
14/03/2022	-3,38%	-0,44	12,57	13,10	12,49	13,10	7M	2.858
11/03/2022	-5,59%	-0,77	13,01	13,81	12,85	13,92	11M	3.655
10/03/2022	-2,27%	-0,32	13,78	13,94	13,25	13,95	7M	3.226
09/03/2022	8,71%	1,13	14,10	13,10	13,09	14,22	8M	2.499
08/03/2022	1,25%	0,16	12,97	12,98	12,43	13,22	7M	3.447
07/03/2022	-7,04%	-0,97	12,81	13,57	12,70	13,78	9M	3.208
04/03/2022	-3,23%	-0,46	13,78	14,30	13,58	14,30	8M	2.428
03/03/2022	-0,70%	-0,10	14,24	14,33	14,11	14,76	9M	2.929
02/03/2022	-1,71%	-0,25	14,34	14,75	14,20	14,75	4M	1.648
25/02/2022	1,46%	0,21	14,59	14,29	14,02	14,59	8M	2.010
24/02/2022	0,00%	0,00	14,38	13,56	13,28	14,50	15M	4.415
23/02/2022	-2,31%	-0,34	14,38	14,94	14,25	15,07	6M	1.875
22/02/2022	1,17%	0,17	14,72	14,69	14,57	15,19	10M	2.480
21/02/2022	-3,96%	-0,60	14,55	15,10	14,31	15,25	11M	3.028
18/02/2022	0,66%	0,10	15,15	15,12	14,90	15,43	9M	2.516
17/02/2022	-2,02%	-0,31	15,05	15,27	14,94	15,40	7M	2.078
16/02/2022	0,46%	0,07	15,36	15,38	15,01	15,54	6M	1.896
15/02/2022	3,45%	0,51	15,29	14,85	14,85	15,48	13M	3.011
14/02/2022	0,14%	0,02	14,78	14,82	14,47	15,24	9M	2.485
11/02/2022	-4,40%	-0,68	14,76	15,44	14,51	15,91	17M	4.568
10/02/2022	-0,45%	-0,07	15,44	15,56	15,07	15,77	10M	2.983
09/02/2022	0,91%	0,14	15,51	15,38	15,27	15,96	15M	3.677
08/02/2022	0,59%	0,09	15,37	15,25	14,95	15,50	7M	2.761
07/02/2022	0,79%	0,12	15,28	15,12	15,06	15,83	11M	3.774
04/02/2022	-0,72%	-0,11	15,16	15,28	14,63	15,28	10M	2.983
03/02/2022	2,14%	0,32	15,27	14,83	14,51	15,86	27M	5.742
02/02/2022	-1,90%	-0,29	14,95	15,25	14,56	15,56	11M	3.811
01/02/2022	1,40%	0,21	15,24	15,14	14,90	15,37	14M	3.330
31/01/2022	1,76%	0,26	15,03	14,90	14,68	15,28	11M	3.370
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	-	-	14,61	14,98	14,50	15,00	10M	3.461

Date,Open,High,Low,Close,Volume
04-Jul-22,11.95,12.07,11.71,11.71,3003645
01-Jul-22,11.93,12.13,11.74,11.99,3784775
30-Jun-22,11.88,12.23,11.54,11.97,6203282
29-Jun-22,12.19,12.19,11.77,12.05,5655925
28-Jun-22,12.54,12.54,11.90,12.11,5669137
27-Jun-22,12.29,12.45,12.17,12.33,6151143
24-Jun-22,12.17,12.41,12.02,12.21,5980667
23-Jun-22,12.07,12.25,11.94,12.09,8241230
22-Jun-22,11.99,12.42,11.86,12.05,6764476
21-Jun-22,12.33,12.40,11.88,12.08,7346005
20-Jun-22,12.38,12.40,12.00,12.22,3928478
17-Jun-22,12.50,12.55,12.20,12.38,4389319
15-Jun-22,12.59,12.83,12.45,12.73,7669966
14-Jun-22,12.97,13.01,12.45,12.45,7602192
13-Jun-22,13.00,13.21,12.65,12.85,10892312
10-Jun-22,13.25,13.30,12.90,13.22,9692331
09-Jun-22,13.53,13.63,13.26,13.35,4661422
08-Jun-22,13.52,13.70,13.28,13.53,6570351
07-Jun-22,13.59,13.66,13.30,13.60,4231981
06-Jun-22,13.99,13.99,13.61,13.65,4002211
03-Jun-22,13.89,14.09,13.77,13.87,7071695
02-Jun-22,13.95,14.19,13.85,14.00,7008685
01-Jun-22,14.07,14.15,13.73,13.98,6013860
31-May-22,14.10,14.30,13.86,14.08,6551191
30-May-22,13.84,14.27,13.78,14.04,5619187
27-May-22,13.85,14.05,13.69,13.95,4540106
26-May-22,13.67,13.86,13.54,13.83,5421526
25-May-22,13.65,13.87,13.43,13.67,5153474
24-May-22,13.57,13.74,13.22,13.65,7370953
23-May-22,13.87,13.93,13.49,13.66,4711303
20-May-22,13.56,13.76,13.30,13.69,6231798
19-May-22,13.40,13.56,13.01,13.29,8252336
18-May-22,13.88,13.88,13.19,13.32,6169889
17-May-22,13.95,14.15,13.45,13.88,11021535
16-May-22,14.40,14.50,13.67,13.90,12082575
13-May-22,13.84,14.56,13.79,14.26,14047820
12-May-22,13.14,13.62,12.97,13.62,3935302
11-May-22,13.43,14.07,13.08,13.30,9643099
10-May-22,12.76,13.33,12.31,13.30,9169783
09-May-22,13.47,13.62,12.74,12.74,12761839
06-May-22,14.01,14.09,13.55,13.83,5658640
05-May-22,14.85,14.86,13.93,14.08,6711528
04-May-22,14.44,15.02,14.01,15.02,6055385
03-May-22,14.19,14.51,14.10,14.40,5000669
02-May-22,14.18,14.70,13.67,14.34,10498750
29-Apr-22,14.57,14.80,14.28,14.42,5945092
28-Apr-22,14.23,14.62,14.02,14.58,4497665
27-Apr-22,15.00,15.00,14.23,14.24,7802227
26-Apr-22,14.87,15.11,14.35,14.68,4660060
25-Apr-22,14.39,14.91,14.14,14.89,5838306
22-Apr-22,15.00,15.18,14.54,14.70,7083595
20-Apr-22,15.32,15.54,14.94,15.27,5386432
19-Apr-22,15.14,15.47,14.84,15.32,5948737
18-Apr-22,15.03,15.28,14.88,15.18,6611182
14-Apr-22,15.41,15.45,14.85,15.01,8846092
13-Apr-22,15.41,15.71,15.10,15.50,5812138
12-Apr-22,16.00,16.15,15.17,15.34,8159826
11-Apr-22,15.81,15.81,15.44,15.70,4792390
08-Apr-22,16.03,16.06,15.26,15.97,7282764
07-Apr-22,15.93,16.14,15.74,16.07,5112734
06-Apr-22,16.41,16.41,15.66,15.97,9783713
05-Apr-22,17.49,17.74,16.43,16.53,12901712
04-Apr-22,17.02,17.50,16.80,17.44,13591648
01-Apr-22,16.60,17.10,16.48,16.95,10628740
31-Mar-22,16.34,16.43,16.01,16.43,7576736
30-Mar-22,16.70,16.83,16.09,16.34,13314764
29-Mar-22,17.00,17.29,16.64,16.69,16066315
28-Mar-22,16.90,16.94,16.26,16.73,7218384
25-Mar-22,16.80,17.15,16.55,16.86,13410990
24-Mar-22,16.07,16.65,15.64,16.57,13413475
23-Mar-22,16.14,16.42,15.72,16.01,9391182
22-Mar-22,15.72,16.42,15.72,16.12,11608484
21-Mar-22,16.00,16.34,15.52,15.80,12378741
18-Mar-22,15.09,16.02,14.93,16.02,19124329
17-Mar-22,14.29,14.99,13.91,14.99,16397221
16-Mar-22,13.30,14.07,13.13,13.91,16431562
15-Mar-22,12.52,12.90,12.41,12.80,5043606
14-Mar-22,13.10,13.10,12.49,12.57,6761429
11-Mar-22,13.81,13.92,12.85,13.01,11224305
10-Mar-22,13.94,13.95,13.25,13.78,7028352
09-Mar-22,13.10,14.22,13.09,14.10,7778320
08-Mar-22,12.98,13.22,12.43,12.97,7491440
07-Mar-22,13.57,13.78,12.70,12.81,9298973
04-Mar-22,14.30,14.30,13.58,13.78,7693948
03-Mar-22,14.33,14.76,14.11,14.24,8525789
02-Mar-22,14.75,14.75,14.20,14.34,4217124
25-Feb-22,14.29,14.59,14.02,14.59,7761288
24-Feb-22,13.56,14.50,13.28,14.38,14578348
23-Feb-22,14.94,15.07,14.25,14.38,5999317
22-Feb-22,14.69,15.19,14.57,14.72,9858638
21-Feb-22,15.10,15.25,14.31,14.55,11223698
18-Feb-22,15.12,15.43,14.90,15.15,9370636
17-Feb-22,15.27,15.40,14.94,15.05,6901210
16-Feb-22,15.38,15.54,15.01,15.36,5897835
15-Feb-22,14.85,15.48,14.85,15.29,12931476
14-Feb-22,14.82,15.24,14.47,14.78,9381836
11-Feb-22,15.44,15.91,14.51,14.76,16587420
10-Feb-22,15.56,15.77,15.07,15.44,9873647
09-Feb-22,15.38,15.96,15.27,15.51,14538942
08-Feb-22,15.25,15.50,14.95,15.37,7095419
07-Feb-22,15.12,15.83,15.06,15.28,10634413
04-Feb-22,15.28,15.28,14.63,15.16,9947186
03-Feb-22,14.83,15.86,14.51,15.27,26596759
02-Feb-22,15.25,15.56,14.56,14.95,10971617
01-Feb-22,15.14,15.37,14.90,15.24,14431253
31-Jan-22,14.90,15.28,14.68,15.03,10761822
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

*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