Cotação atual, histórico e gráfico do papel: BVMF3

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 BVMF3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2018	-2,12%	-0,55	25,43	25,75	25,42	26,02	182M	15.657
22/03/2018	-0,92%	-0,24	25,98	26,28	25,70	26,49	154M	14.068
21/03/2018	0,61%	0,16	26,22	26,10	25,60	26,43	161M	16.271
20/03/2018	1,96%	0,50	26,06	25,63	25,60	26,08	142M	17.123
19/03/2018	-0,74%	-0,19	25,56	25,55	25,40	25,83	203M	24.439
16/03/2018	-0,96%	-0,25	25,75	26,02	25,75	26,17	276M	12.896
15/03/2018	-1,66%	-0,44	26,00	26,43	25,82	26,43	209M	26.143
14/03/2018	-1,75%	-0,47	26,44	26,92	26,24	27,13	169M	21.311
13/03/2018	-0,22%	-0,06	26,91	27,10	26,65	27,21	126M	15.188
12/03/2018	-0,11%	-0,03	26,97	27,01	26,97	27,32	154M	12.964
09/03/2018	3,49%	0,91	27,00	26,15	25,97	27,10	176M	24.732

08/03/2018	-0,23%	-0,06	26,09	26,05	25,53	26,18	241M	16.427
07/03/2018	-0,38%	-0,10	26,15	26,26	25,64	26,26	189M	16.783
06/03/2018	0,19%	0,05	26,25	26,40	26,20	26,64	186M	24.409
05/03/2018	1,24%	0,32	26,20	25,80	25,72	26,37	182M	18.169
02/03/2018	1,13%	0,29	25,88	25,40	25,04	25,96	276M	28.770
01/03/2018	-0,12%	-0,03	25,59	25,56	25,20	26,00	192M	21.526
28/02/2018	-3,32%	-0,88	25,62	26,44	25,62	26,45	367M	19.293
27/02/2018	-2,61%	-0,71	26,50	27,15	26,31	27,15	235M	21.807
26/02/2018	0,74%	0,20	27,21	27,14	27,03	27,42	236M	25.777
23/02/2018	2,66%	0,70	27,01	26,45	26,40	27,01	285M	20.627
22/02/2018	-1,31%	-0,35	26,31	26,70	26,08	27,27	554M	28.613
21/02/2018	3,13%	0,81	26,66	25,85	25,80	27,25	664M	33.777
20/02/2018	1,37%	0,35	25,85	25,29	25,01	25,92	319M	26.297
19/02/2018	-0,16%	-0,04	25,50	25,59	25,30	25,80	131M	11.072
16/02/2018	1,71%	0,43	25,54	25,12	24,86	25,54	227M	16.222
15/02/2018	2,74%	0,67	25,11	24,60	24,50	25,21	348M	27.627
14/02/2018	1,88%	0,45	24,44	24,51	23,96	24,82	329M	28.139
09/02/2018	-1,92%	-0,47	23,99	24,39	23,32	24,45	315M	32.201
08/02/2018	-0,85%	-0,21	24,46	24,95	24,06	25,16	263M	21.190
07/02/2018	-1,28%	-0,32	24,67	25,17	24,67	25,34	229M	22.864
06/02/2018	0,32%	0,08	24,99	24,56	24,46	25,37	458M	42.449
05/02/2018	-4,19%	-1,09	24,91	25,64	24,91	25,81	330M	26.918
02/02/2018	-1,03%	-0,27	26,00	25,71	25,64	26,27	186M	27.164
01/02/2018	0,73%	0,19	26,27	26,10	25,87	26,40	350M	30.154
31/01/2018	-0,46%	-0,12	26,08	26,51	25,94	26,54	289M	39.417
30/01/2018	-0,72%	-0,19	26,20	26,17	25,82	26,37	262M	15.451
29/01/2018	0,15%	0,04	26,39	26,27	25,82	26,39	231M	27.580
26/01/2018	1,86%	0,48	26,35	26,06	25,52	27,05	520M	56.352
24/01/2018	5,55%	1,36	25,87	24,70	24,55	25,88	407M	33.555
23/01/2018	-0,97%	-0,24	24,51	24,78	24,09	24,79	276M	22.477
22/01/2018	-0,52%	-0,13	24,75	24,88	24,39	24,97	214M	20.296
19/01/2018	2,30%	0,56	24,88	24,49	24,33	24,90	343M	20.562
18/01/2018	1,16%	0,28	24,32	23,94	23,90	24,35	206M	30.451
17/01/2018	0,84%	0,20	24,04	23,80	23,67	24,10	213M	20.081
16/01/2018	0,68%	0,16	23,84	23,70	23,59	23,89	121M	15.301
15/01/2018	0,30%	0,07	23,68	23,75	23,52	23,79	139M	16.705
12/01/2018	-0,51%	-0,12	23,61	23,64	23,33	23,70	129M	14.953
11/01/2018	1,63%	0,38	23,73	23,50	23,25	23,73	166M	14.915
10/01/2018	-0,89%	-0,21	23,35	23,35	23,19	23,50	120M	15.603
09/01/2018	-1,42%	-0,34	23,56	24,09	23,43	24,09	208M	19.432
08/01/2018	0,46%	0,11	23,90	23,75	23,49	24,18	165M	21.137
05/01/2018	1,45%	0,34	23,79	23,40	23,33	23,79	173M	18.996
04/01/2018	0,64%	0,15	23,45	23,37	23,27	23,60	133M	21.574
03/01/2018	1,70%	0,39	23,30	22,75	22,68	23,42	146M	22.756
02/01/2018	0,57%	0,13	22,91	22,89	22,81	23,34	222M	34.310
28/12/2017	0,49%	0,11	22,78	22,68	22,57	22,90	127M	16.691
27/12/2017	1,39%	0,31	22,67	22,42	22,40	22,76	90M	15.094
26/12/2017	0,31%	0,07	22,36	22,26	22,13	22,46	91M	13.954
22/12/2017	0,04%	0,01	22,29	22,15	21,96	22,35	90M	13.419
21/12/2017	1,32%	0,29	22,28	22,02	21,94	22,29	226M	28.701
20/12/2017	0,41%	0,09	21,99	21,94	21,88	22,10	101M	16.463
19/12/2017	-0,59%	-0,13	21,90	21,92	21,75	22,04	215M	20.849
18/12/2017	0,27%	0,06	22,03	22,06	21,84	22,15	127M	15.550
15/12/2017	-0,41%	-0,09	21,97	21,83	21,83	22,20	357M	23.632
14/12/2017	0,36%	0,08	22,06	21,80	21,71	22,23	270M	20.685
13/12/2017	-2,31%	-0,52	21,98	22,77	21,77	22,77	592M	37.847
12/12/2017	2,09%	0,46	22,50	21,97	21,61	22,50	197M	20.853
11/12/2017	1,43%	0,31	22,04	21,95	21,64	22,17	201M	29.269
08/12/2017	-1,41%	-0,31	21,73	22,25	21,70	22,36	307M	29.875
07/12/2017	-1,83%	-0,41	22,04	22,19	21,82	22,43	367M	34.666
06/12/2017	-0,97%	-0,22	22,45	22,53	22,25	22,77	229M	30.970
05/12/2017	-1,05%	-0,24	22,67	22,80	22,53	23,23	141M	16.444
04/12/2017	-0,48%	-0,11	22,91	23,19	22,75	23,20	273M	21.085
01/12/2017	-0,95%	-0,22	23,02	23,02	22,91	23,53	183M	24.641
30/11/2017	-1,11%	-0,26	23,24	23,30	22,72	23,51	343M	43.002
29/11/2017	-3,13%	-0,76	23,50	24,44	23,42	24,44	233M	31.761
28/11/2017	-0,04%	-0,01	24,26	24,51	24,15	24,58	132M	15.747
27/11/2017	-0,12%	-0,03	24,27	24,05	23,90	24,29	122M	15.049
24/11/2017	-0,69%	-0,17	24,30	24,43	24,11	24,43	82M	10.275
23/11/2017	-0,08%	-0,02	24,47	24,40	24,06	24,63	68M	8.509
22/11/2017	0,86%	0,21	24,49	24,21	24,21	24,59	314M	27.068
21/11/2017	2,53%	0,60	24,28	23,87	23,83	24,51	339M	17.451
17/11/2017	0,72%	0,17	23,68	23,39	23,24	23,93	166M	23.107
16/11/2017	5,28%	1,18	23,51	22,28	22,28	23,69	308M	30.390
14/11/2017	-1,63%	-0,37	22,33	22,75	22,26	22,93	204M	27.480
13/11/2017	1,34%	0,30	22,70	22,38	22,22	22,85	240M	24.946
10/11/2017	-1,88%	-0,43	22,40	22,95	22,40	22,95	161M	19.235
09/11/2017	-1,68%	-0,39	22,83	23,17	22,68	23,25	173M	18.437
08/11/2017	2,74%	0,62	23,22	22,63	22,46	23,57	264M	28.293
07/11/2017	-3,21%	-0,75	22,60	23,21	22,53	23,29	274M	31.860
06/11/2017	0,04%	0,01	23,35	23,42	23,24	23,70	185M	19.135
03/11/2017	-2,26%	-0,54	23,34	23,92	23,14	24,18	273M	30.498
01/11/2017	-0,08%	-0,02	23,88	24,09	23,75	24,30	111M	19.294
31/10/2017	-1,61%	-0,39	23,90	24,36	23,78	24,47	174M	22.892
30/10/2017	-3,19%	-0,80	24,29	25,06	24,00	25,10	199M	23.036
27/10/2017	0,52%	0,13	25,09	25,04	24,88	25,44	126M	14.532
26/10/2017	-1,15%	-0,29	24,96	25,30	24,81	25,80	160M	12.796
25/10/2017	3,06%	0,75	25,25	24,60	24,53	25,28	453M	31.555
24/10/2017	0,49%	0,12	24,50	24,48	24,38	24,70	189M	15.103
23/10/2017	-1,06%	-0,26	24,38	24,67	24,29	24,67	272M	15.027
20/10/2017	0,78%	0,19	24,64	24,42	24,40	24,74	136M	11.683
19/10/2017	-0,37%	-0,09	24,45	24,30	24,11	24,50	117M	15.193
18/10/2017	2,51%	0,60	24,54	24,05	23,85	24,63	243M	29.122
17/10/2017	0,42%	0,10	23,94	23,90	23,27	24,07	174M	24.447
16/10/2017	0,34%	0,08	23,84	23,87	23,66	23,97	203M	21.134
13/10/2017	-1,16%	-0,28	23,76	24,18	23,62	24,18	228M	22.719
11/10/2017	0,50%	0,12	24,04	24,20	23,86	24,20	163M	16.959
10/10/2017	1,40%	0,33	23,92	23,90	23,60	23,99	247M	23.376
09/10/2017	-0,67%	-0,16	23,59	23,78	23,45	23,82	88M	10.263
06/10/2017	-0,63%	-0,15	23,75	23,74	23,53	23,85	141M	15.798
05/10/2017	-1,36%	-0,33	23,90	24,44	23,74	24,56	385M	30.943
04/10/2017	-0,98%	-0,24	24,23	24,49	24,03	24,68	164M	16.946
03/10/2017	2,26%	0,54	24,47	24,00	23,73	24,52	245M	19.946
02/10/2017	-0,08%	-0,02	23,93	24,06	23,67	24,17	92M	13.455
29/09/2017	2,22%	0,52	23,95	23,60	23,45	23,96	136M	16.503
28/09/2017	-0,93%	-0,22	23,43	23,74	23,27	23,82	171M	20.364
27/09/2017	-1,54%	-0,37	23,65	24,05	23,52	24,26	172M	14.967
26/09/2017	-1,23%	-0,30	24,02	24,37	24,02	24,55	166M	16.324
25/09/2017	-2,68%	-0,67	24,32	24,89	23,96	24,89	258M	20.501
22/09/2017	0,04%	0,01	24,99	24,65	24,52	25,09	234M	11.464
21/09/2017	0,77%	0,19	24,98	24,84	24,65	24,98	180M	21.799
20/09/2017	2,14%	0,52	24,79	24,39	24,35	24,85	359M	27.671
19/09/2017	2,06%	0,49	24,27	23,85	23,66	24,31	158M	18.400
18/09/2017	0,63%	0,15	23,78	23,73	23,46	24,04	164M	14.686
15/09/2017	1,11%	0,26	23,63	23,50	23,28	24,00	407M	22.385
14/09/2017	2,05%	0,47	23,37	22,89	22,80	23,50	297M	19.360
13/09/2017	0,00%	0,00	22,90	22,95	22,56	23,06	461M	14.300
12/09/2017	-0,30%	-0,07	22,90	22,96	22,75	23,08	267M	17.829
11/09/2017	0,13%	0,03	22,97	23,06	22,97	23,25	298M	14.701
08/09/2017	0,79%	0,18	22,94	22,80	22,63	23,02	139M	13.938
06/09/2017	0,71%	0,16	22,76	22,81	22,64	22,98	187M	20.006
05/09/2017	0,22%	0,05	22,60	22,75	22,52	22,97	199M	28.594
04/09/2017	-	-	22,55	22,40	22,36	22,62	56M	8.949

Date,Open,High,Low,Close,Volume
23-Mar-18,25.75,26.02,25.42,25.43,181734473
22-Mar-18,26.28,26.49,25.70,25.98,153846374
21-Mar-18,26.10,26.43,25.60,26.22,160875551
20-Mar-18,25.63,26.08,25.60,26.06,141963744
19-Mar-18,25.55,25.83,25.40,25.56,203243436
16-Mar-18,26.02,26.17,25.75,25.75,276154698
15-Mar-18,26.43,26.43,25.82,26.00,208860928
14-Mar-18,26.92,27.13,26.24,26.44,169251202
13-Mar-18,27.10,27.21,26.65,26.91,126400969
12-Mar-18,27.01,27.32,26.97,26.97,154286355
09-Mar-18,26.15,27.10,25.97,27.00,175619987
08-Mar-18,26.05,26.18,25.53,26.09,241267022
07-Mar-18,26.26,26.26,25.64,26.15,189446013
06-Mar-18,26.40,26.64,26.20,26.25,186231512
05-Mar-18,25.80,26.37,25.72,26.20,182490609
02-Mar-18,25.40,25.96,25.04,25.88,275849878
01-Mar-18,25.56,26.00,25.20,25.59,191736106
28-Feb-18,26.44,26.45,25.62,25.62,367161742
27-Feb-18,27.15,27.15,26.31,26.50,235338255
26-Feb-18,27.14,27.42,27.03,27.21,236435088
23-Feb-18,26.45,27.01,26.40,27.01,285168208
22-Feb-18,26.70,27.27,26.08,26.31,553640065
21-Feb-18,25.85,27.25,25.80,26.66,664309614
20-Feb-18,25.29,25.92,25.01,25.85,319476011
19-Feb-18,25.59,25.80,25.30,25.50,131106242
16-Feb-18,25.12,25.54,24.86,25.54,226730224
15-Feb-18,24.60,25.21,24.50,25.11,348092928
14-Feb-18,24.51,24.82,23.96,24.44,329387012
09-Feb-18,24.39,24.45,23.32,23.99,314515020
08-Feb-18,24.95,25.16,24.06,24.46,262626827
07-Feb-18,25.17,25.34,24.67,24.67,228981989
06-Feb-18,24.56,25.37,24.46,24.99,457879494
05-Feb-18,25.64,25.81,24.91,24.91,329612145
02-Feb-18,25.71,26.27,25.64,26.00,186112651
01-Feb-18,26.10,26.40,25.87,26.27,350102883
31-Jan-18,26.51,26.54,25.94,26.08,288873316
30-Jan-18,26.17,26.37,25.82,26.20,262412754
29-Jan-18,26.27,26.39,25.82,26.39,231422529
26-Jan-18,26.06,27.05,25.52,26.35,520314737
24-Jan-18,24.70,25.88,24.55,25.87,407310644
23-Jan-18,24.78,24.79,24.09,24.51,275952782
22-Jan-18,24.88,24.97,24.39,24.75,213714712
19-Jan-18,24.49,24.90,24.33,24.88,342907033
18-Jan-18,23.94,24.35,23.90,24.32,206039798
17-Jan-18,23.80,24.10,23.67,24.04,213159190
16-Jan-18,23.70,23.89,23.59,23.84,120775594
15-Jan-18,23.75,23.79,23.52,23.68,139151611
12-Jan-18,23.64,23.70,23.33,23.61,128891660
11-Jan-18,23.50,23.73,23.25,23.73,166210594
10-Jan-18,23.35,23.50,23.19,23.35,119956136
09-Jan-18,24.09,24.09,23.43,23.56,208178882
08-Jan-18,23.75,24.18,23.49,23.90,165406621
05-Jan-18,23.40,23.79,23.33,23.79,172790527
04-Jan-18,23.37,23.60,23.27,23.45,132821091
03-Jan-18,22.75,23.42,22.68,23.30,146005311
02-Jan-18,22.89,23.34,22.81,22.91,222138724
28-Dec-17,22.68,22.90,22.57,22.78,127308151
27-Dec-17,22.42,22.76,22.40,22.67,89633518
26-Dec-17,22.26,22.46,22.13,22.36,91438541
22-Dec-17,22.15,22.35,21.96,22.29,89558204
21-Dec-17,22.02,22.29,21.94,22.28,226343535
20-Dec-17,21.94,22.10,21.88,21.99,100510922
19-Dec-17,21.92,22.04,21.75,21.90,215140696
18-Dec-17,22.06,22.15,21.84,22.03,126659474
15-Dec-17,21.83,22.20,21.83,21.97,356868779
14-Dec-17,21.80,22.23,21.71,22.06,270012117
13-Dec-17,22.77,22.77,21.77,21.98,592221472
12-Dec-17,21.97,22.50,21.61,22.50,197114523
11-Dec-17,21.95,22.17,21.64,22.04,200584726
08-Dec-17,22.25,22.36,21.70,21.73,307318956
07-Dec-17,22.19,22.43,21.82,22.04,366700072
06-Dec-17,22.53,22.77,22.25,22.45,229349064
05-Dec-17,22.80,23.23,22.53,22.67,141305431
04-Dec-17,23.19,23.20,22.75,22.91,273360441
01-Dec-17,23.02,23.53,22.91,23.02,183313990
30-Nov-17,23.30,23.51,22.72,23.24,342703710
29-Nov-17,24.44,24.44,23.42,23.50,232796806
28-Nov-17,24.51,24.58,24.15,24.26,132002570
27-Nov-17,24.05,24.29,23.90,24.27,121577921
24-Nov-17,24.43,24.43,24.11,24.30,81639373
23-Nov-17,24.40,24.63,24.06,24.47,67874781
22-Nov-17,24.21,24.59,24.21,24.49,314033726
21-Nov-17,23.87,24.51,23.83,24.28,338872881
17-Nov-17,23.39,23.93,23.24,23.68,166211726
16-Nov-17,22.28,23.69,22.28,23.51,307571533
14-Nov-17,22.75,22.93,22.26,22.33,204131163
13-Nov-17,22.38,22.85,22.22,22.70,239841770
10-Nov-17,22.95,22.95,22.40,22.40,160820980
09-Nov-17,23.17,23.25,22.68,22.83,173496962
08-Nov-17,22.63,23.57,22.46,23.22,263861457
07-Nov-17,23.21,23.29,22.53,22.60,273799890
06-Nov-17,23.42,23.70,23.24,23.35,184807822
03-Nov-17,23.92,24.18,23.14,23.34,272513636
01-Nov-17,24.09,24.30,23.75,23.88,111008202
31-Oct-17,24.36,24.47,23.78,23.90,174379173
30-Oct-17,25.06,25.10,24.00,24.29,199343678
27-Oct-17,25.04,25.44,24.88,25.09,126007450
26-Oct-17,25.30,25.80,24.81,24.96,159562593
25-Oct-17,24.60,25.28,24.53,25.25,453224086
24-Oct-17,24.48,24.70,24.38,24.50,189289577
23-Oct-17,24.67,24.67,24.29,24.38,271832430
20-Oct-17,24.42,24.74,24.40,24.64,136096239
19-Oct-17,24.30,24.50,24.11,24.45,117372258
18-Oct-17,24.05,24.63,23.85,24.54,243220612
17-Oct-17,23.90,24.07,23.27,23.94,174103074
16-Oct-17,23.87,23.97,23.66,23.84,203372678
13-Oct-17,24.18,24.18,23.62,23.76,227605021
11-Oct-17,24.20,24.20,23.86,24.04,163026834
10-Oct-17,23.90,23.99,23.60,23.92,247392869
09-Oct-17,23.78,23.82,23.45,23.59,87690391
06-Oct-17,23.74,23.85,23.53,23.75,141281844
05-Oct-17,24.44,24.56,23.74,23.90,384786932
04-Oct-17,24.49,24.68,24.03,24.23,163961241
03-Oct-17,24.00,24.52,23.73,24.47,245207751
02-Oct-17,24.06,24.17,23.67,23.93,91958429
29-Sep-17,23.60,23.96,23.45,23.95,135792194
28-Sep-17,23.74,23.82,23.27,23.43,171208946
27-Sep-17,24.05,24.26,23.52,23.65,171894152
26-Sep-17,24.37,24.55,24.02,24.02,165600404
25-Sep-17,24.89,24.89,23.96,24.32,257839936
22-Sep-17,24.65,25.09,24.52,24.99,233694871
21-Sep-17,24.84,24.98,24.65,24.98,180098058
20-Sep-17,24.39,24.85,24.35,24.79,358765214
19-Sep-17,23.85,24.31,23.66,24.27,158270593
18-Sep-17,23.73,24.04,23.46,23.78,164247309
15-Sep-17,23.50,24.00,23.28,23.63,406789399
14-Sep-17,22.89,23.50,22.80,23.37,296904038
13-Sep-17,22.95,23.06,22.56,22.90,461082028
12-Sep-17,22.96,23.08,22.75,22.90,266562813
11-Sep-17,23.06,23.25,22.97,22.97,297691351
08-Sep-17,22.80,23.02,22.63,22.94,139082533
06-Sep-17,22.81,22.98,22.64,22.76,187307937
05-Sep-17,22.75,22.97,22.52,22.60,198624832
04-Sep-17,22.40,22.62,22.36,22.55,55862864

*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: BVMF3