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
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	-2,38%	-0,53	21,72	21,97	20,97	21,97	12M	1.903
16/07/2021	-1,11%	-0,25	22,25	22,60	21,99	22,82	6M	1.237
15/07/2021	-2,72%	-0,63	22,50	23,30	22,50	23,35	9M	1.116
14/07/2021	0,26%	0,06	23,13	23,20	22,72	23,41	9M	1.701
13/07/2021	1,76%	0,40	23,07	22,57	22,33	23,21	13M	1.864
12/07/2021	-0,13%	-0,03	22,67	22,90	22,33	23,43	13M	2.541
08/07/2021	-1,05%	-0,24	22,70	22,40	22,26	22,92	11M	2.032
07/07/2021	-3,45%	-0,82	22,94	23,87	22,68	23,99	29M	3.506
06/07/2021	-5,53%	-1,39	23,76	25,29	23,76	25,41	20M	3.105
05/07/2021	1,82%	0,45	25,15	24,65	24,44	25,35	18M	2.875
02/07/2021	4,97%	1,17	24,70	23,53	23,34	24,90	26M	3.667
01/07/2021	0,34%	0,08	23,53	23,52	23,26	23,75	18M	3.328
30/06/2021	1,82%	0,42	23,45	22,98	22,71	23,75	27M	4.177
29/06/2021	2,36%	0,53	23,03	22,50	22,11	23,21	25M	3.299
28/06/2021	3,59%	0,78	22,50	21,71	21,71	22,62	17M	2.083
25/06/2021	-2,16%	-0,48	21,72	22,20	21,30	22,25	13M	2.638
24/06/2021	-0,54%	-0,12	22,20	22,78	21,94	22,78	36M	2.800
23/06/2021	3,57%	0,77	22,32	21,55	21,55	22,59	17M	2.540
22/06/2021	2,38%	0,50	21,55	21,20	21,20	21,74	15M	2.232
21/06/2021	4,31%	0,87	21,05	20,41	20,11	21,05	16M	1.794
18/06/2021	-0,98%	-0,20	20,18	20,40	19,97	20,63	9M	1.750
17/06/2021	-0,49%	-0,10	20,38	20,40	20,09	20,55	14M	1.430
16/06/2021	-2,48%	-0,52	20,48	21,05	19,95	21,40	15M	2.333
15/06/2021	-1,32%	-0,28	21,00	21,32	20,82	21,56	10M	1.496
14/06/2021	-0,61%	-0,13	21,28	21,65	21,04	22,34	24M	2.942
11/06/2021	-1,47%	-0,32	21,41	21,65	21,23	22,04	8M	1.340
10/06/2021	-3,42%	-0,77	21,73	22,69	21,71	23,00	25M	3.613
09/06/2021	9,22%	1,90	22,50	20,60	20,57	22,53	36M	4.540
08/06/2021	-1,90%	-0,40	20,60	21,11	20,40	21,30	10M	1.807
07/06/2021	-1,41%	-0,30	21,00	21,49	20,92	21,49	16M	2.037
04/06/2021	-4,05%	-0,90	21,30	22,29	21,16	22,30	75M	3.585
02/06/2021	-1,73%	-0,39	22,20	22,64	21,76	22,96	21M	2.326
01/06/2021	-2,96%	-0,69	22,59	23,44	22,49	23,53	17M	2.147
31/05/2021	0,13%	0,03	23,28	23,30	22,75	23,84	9M	1.021
28/05/2021	-1,06%	-0,25	23,25	23,53	23,05	23,81	19M	1.090
27/05/2021	2,17%	0,50	23,50	22,89	22,38	23,65	42M	1.564
26/05/2021	-2,71%	-0,64	23,00	23,69	22,90	23,85	13M	1.654
25/05/2021	1,63%	0,38	23,64	23,38	22,84	23,96	14M	2.463
24/05/2021	3,01%	0,68	23,26	22,81	22,34	23,54	23M	3.773
21/05/2021	3,67%	0,80	22,58	21,78	21,63	22,80	27M	4.068
20/05/2021	6,82%	1,39	21,78	20,39	20,39	21,95	24M	3.529
19/05/2021	1,59%	0,32	20,39	19,85	19,65	20,74	46M	1.439
18/05/2021	3,03%	0,59	20,07	19,68	19,55	20,41	45M	3.150
17/05/2021	0,67%	0,13	19,48	19,35	19,35	20,10	46M	2.005
14/05/2021	2,71%	0,51	19,35	19,19	19,10	20,20	135M	2.324
13/05/2021	-2,03%	-0,39	18,84	19,53	18,24	19,60	23M	3.462
12/05/2021	-7,81%	-1,63	19,23	20,67	19,14	20,93	33M	2.984
11/05/2021	2,46%	0,50	20,86	20,51	20,17	21,57	21M	2.895
10/05/2021	-3,09%	-0,65	20,36	21,03	20,28	21,50	16M	3.068
07/05/2021	0,91%	0,19	21,01	20,98	20,69	21,12	11M	1.211
06/05/2021	-0,14%	-0,03	20,82	20,94	20,58	21,48	9M	1.472
05/05/2021	1,71%	0,35	20,85	20,59	20,50	21,50	9M	1.584
04/05/2021	0,94%	0,19	20,50	20,32	19,88	20,84	15M	1.594
03/05/2021	2,52%	0,50	20,31	19,84	19,72	20,65	13M	1.832
30/04/2021	1,64%	0,32	19,81	19,50	19,34	20,23	20M	1.960
29/04/2021	4,56%	0,85	19,49	18,69	18,46	20,01	30M	4.004
28/04/2021	0,49%	0,09	18,64	18,57	18,30	19,17	13M	1.701
27/04/2021	-0,16%	-0,03	18,55	18,53	18,21	18,93	13M	2.286
26/04/2021	-3,23%	-0,62	18,58	19,25	18,41	19,50	18M	3.791
23/04/2021	-4,67%	-0,94	19,20	20,29	19,20	20,38	16M	3.554
22/04/2021	-2,61%	-0,54	20,14	20,94	20,11	21,37	11M	1.706
20/04/2021	-1,57%	-0,33	20,68	20,95	20,33	21,40	9M	1.968
19/04/2021	0,24%	0,05	21,01	21,24	20,56	22,32	25M	3.763
16/04/2021	6,67%	1,31	20,96	19,66	19,37	21,50	50M	6.488
15/04/2021	9,17%	1,65	19,65	18,11	17,86	19,85	33M	4.295
14/04/2021	1,35%	0,24	18,00	17,81	17,60	18,08	15M	1.994
13/04/2021	-2,63%	-0,48	17,76	18,36	17,76	18,49	19M	2.254
12/04/2021	-1,03%	-0,19	18,24	18,39	17,96	18,64	11M	1.921
09/04/2021	-3,05%	-0,58	18,43	18,90	18,33	19,00	11M	2.273
08/04/2021	8,44%	1,48	19,01	18,25	18,25	19,01	38M	6.341
07/04/2021	-1,52%	-0,27	17,53	17,80	17,46	17,91	13M	2.603
06/04/2021	-	-	17,80	18,11	17,57	18,27	13M	2.510

Date,Open,High,Low,Close,Volume
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
16-Jul-21,22.60,22.82,21.99,22.25,5790131
15-Jul-21,23.30,23.35,22.50,22.50,8954710
14-Jul-21,23.20,23.41,22.72,23.13,8865111
13-Jul-21,22.57,23.21,22.33,23.07,13267953
12-Jul-21,22.90,23.43,22.33,22.67,12889282
08-Jul-21,22.40,22.92,22.26,22.70,11414092
07-Jul-21,23.87,23.99,22.68,22.94,29321252
06-Jul-21,25.29,25.41,23.76,23.76,20186095
05-Jul-21,24.65,25.35,24.44,25.15,17828595
02-Jul-21,23.53,24.90,23.34,24.70,26107708
01-Jul-21,23.52,23.75,23.26,23.53,18412518
30-Jun-21,22.98,23.75,22.71,23.45,26911449
29-Jun-21,22.50,23.21,22.11,23.03,25420073
28-Jun-21,21.71,22.62,21.71,22.50,16843242
25-Jun-21,22.20,22.25,21.30,21.72,13296348
24-Jun-21,22.78,22.78,21.94,22.20,35728618
23-Jun-21,21.55,22.59,21.55,22.32,17247635
22-Jun-21,21.20,21.74,21.20,21.55,15330851
21-Jun-21,20.41,21.05,20.11,21.05,16158713
18-Jun-21,20.40,20.63,19.97,20.18,9202467
17-Jun-21,20.40,20.55,20.09,20.38,14365765
16-Jun-21,21.05,21.40,19.95,20.48,14711393
15-Jun-21,21.32,21.56,20.82,21.00,10055557
14-Jun-21,21.65,22.34,21.04,21.28,23646361
11-Jun-21,21.65,22.04,21.23,21.41,8083201
10-Jun-21,22.69,23.00,21.71,21.73,24864077
09-Jun-21,20.60,22.53,20.57,22.50,36030318
08-Jun-21,21.11,21.30,20.40,20.60,10052093
07-Jun-21,21.49,21.49,20.92,21.00,16144799
04-Jun-21,22.29,22.30,21.16,21.30,74793632
02-Jun-21,22.64,22.96,21.76,22.20,21052987
01-Jun-21,23.44,23.53,22.49,22.59,17316141
31-May-21,23.30,23.84,22.75,23.28,8731902
28-May-21,23.53,23.81,23.05,23.25,19021537
27-May-21,22.89,23.65,22.38,23.50,42431863
26-May-21,23.69,23.85,22.90,23.00,13139824
25-May-21,23.38,23.96,22.84,23.64,13860003
24-May-21,22.81,23.54,22.34,23.26,22794268
21-May-21,21.78,22.80,21.63,22.58,27430674
20-May-21,20.39,21.95,20.39,21.78,24348210
19-May-21,19.85,20.74,19.65,20.39,45545675
18-May-21,19.68,20.41,19.55,20.07,44525684
17-May-21,19.35,20.10,19.35,19.48,45901543
14-May-21,19.19,20.20,19.10,19.35,135415765
13-May-21,19.53,19.60,18.24,18.84,22829120
12-May-21,20.67,20.93,19.14,19.23,32873793
11-May-21,20.51,21.57,20.17,20.86,21402253
10-May-21,21.03,21.50,20.28,20.36,15588545
07-May-21,20.98,21.12,20.69,21.01,11060567
06-May-21,20.94,21.48,20.58,20.82,9339264
05-May-21,20.59,21.50,20.50,20.85,9134073
04-May-21,20.32,20.84,19.88,20.50,14675086
03-May-21,19.84,20.65,19.72,20.31,13338270
30-Apr-21,19.50,20.23,19.34,19.81,19993679
29-Apr-21,18.69,20.01,18.46,19.49,30103004
28-Apr-21,18.57,19.17,18.30,18.64,12538873
27-Apr-21,18.53,18.93,18.21,18.55,12997745
26-Apr-21,19.25,19.50,18.41,18.58,17993239
23-Apr-21,20.29,20.38,19.20,19.20,16337276
22-Apr-21,20.94,21.37,20.11,20.14,11486613
20-Apr-21,20.95,21.40,20.33,20.68,9342339
19-Apr-21,21.24,22.32,20.56,21.01,24963352
16-Apr-21,19.66,21.50,19.37,20.96,50393037
15-Apr-21,18.11,19.85,17.86,19.65,33216835
14-Apr-21,17.81,18.08,17.60,18.00,15186686
13-Apr-21,18.36,18.49,17.76,17.76,18935773
12-Apr-21,18.39,18.64,17.96,18.24,10584867
09-Apr-21,18.90,19.00,18.33,18.43,11045187
08-Apr-21,18.25,19.01,18.25,19.01,38181079
07-Apr-21,17.80,17.91,17.46,17.53,13220065
06-Apr-21,18.11,18.27,17.57,17.80,13100046

*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...