Cotação atual, histórico e gráfico do papel: SBSP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 1,21% | 0,61 | 51,23 | 50,62 | 50,31 | 51,72 | 210M | 10.101 |
| 17/10/2019 | -1,98% | -1,02 | 50,62 | 51,69 | 50,62 | 51,69 | 131M | 11.324 |
| 16/10/2019 | 2,50% | 1,26 | 51,64 | 50,38 | 49,52 | 51,65 | 125M | 11.666 |
| 15/10/2019 | 0,44% | 0,22 | 50,38 | 50,13 | 49,80 | 51,74 | 138M | 12.989 |
| 14/10/2019 | -0,54% | -0,27 | 50,16 | 50,42 | 49,32 | 50,58 | 87M | 9.950 |
| 11/10/2019 | 1,27% | 0,63 | 50,43 | 50,39 | 49,90 | 50,84 | 146M | 12.362 |
| 10/10/2019 | -0,64% | -0,32 | 49,80 | 50,70 | 49,50 | 51,04 | 237M | 15.234 |
| 09/10/2019 | 1,70% | 0,84 | 50,12 | 49,41 | 49,41 | 50,85 | 189M | 16.112 |
| 08/10/2019 | 1,67% | 0,81 | 49,28 | 48,50 | 48,43 | 49,30 | 183M | 14.769 |
| 07/10/2019 | -4,10% | -2,07 | 48,47 | 50,30 | 48,47 | 50,31 | 162M | 14.555 |
| 04/10/2019 | 0,18% | 0,09 | 50,54 | 50,38 | 49,49 | 50,61 | 178M | 14.609 |
| 03/10/2019 | 2,96% | 1,45 | 50,45 | 48,80 | 48,34 | 50,45 | 142M | 13.362 |
| 02/10/2019 | -1,51% | -0,75 | 49,00 | 49,47 | 48,63 | 50,02 | 94M | 10.964 |
| 01/10/2019 | 0,30% | 0,15 | 49,75 | 49,80 | 49,34 | 50,88 | 98M | 11.250 |
| 30/09/2019 | 2,37% | 1,15 | 49,60 | 48,48 | 48,44 | 49,84 | 117M | 10.980 |
| 27/09/2019 | -0,94% | -0,46 | 48,45 | 48,80 | 48,02 | 48,97 | 74M | 8.067 |
| 26/09/2019 | 1,49% | 0,72 | 48,91 | 48,20 | 45,91 | 49,30 | 308M | 27.104 |
| 25/09/2019 | -1,41% | -0,69 | 48,19 | 48,48 | 46,82 | 48,64 | 160M | 16.850 |
| 24/09/2019 | -0,41% | -0,20 | 48,88 | 48,90 | 48,48 | 49,09 | 55M | 6.145 |
| 23/09/2019 | 0,14% | 0,07 | 49,08 | 49,30 | 48,41 | 49,49 | 110M | 14.577 |
| 20/09/2019 | -3,49% | -1,77 | 49,01 | 51,50 | 49,01 | 51,50 | 212M | 14.336 |
| 19/09/2019 | 0,89% | 0,45 | 50,78 | 50,74 | 50,36 | 51,84 | 118M | 11.108 |
| 18/09/2019 | 0,20% | 0,10 | 50,33 | 50,19 | 49,74 | 50,69 | 136M | 10.143 |
| 17/09/2019 | -0,83% | -0,42 | 50,23 | 50,47 | 50,02 | 50,84 | 97M | 10.581 |
| 16/09/2019 | -1,02% | -0,52 | 50,65 | 51,20 | 50,17 | 51,20 | 66M | 6.893 |
| 13/09/2019 | -0,64% | -0,33 | 51,17 | 51,62 | 50,50 | 51,67 | 82M | 7.276 |
| 12/09/2019 | 0,96% | 0,49 | 51,50 | 51,69 | 51,18 | 52,34 | 114M | 12.150 |
| 11/09/2019 | 1,07% | 0,54 | 51,01 | 50,59 | 50,11 | 51,38 | 128M | 10.783 |
| 10/09/2019 | 1,84% | 0,91 | 50,47 | 49,51 | 48,65 | 50,60 | 171M | 13.820 |
| 09/09/2019 | -3,95% | -2,04 | 49,56 | 51,26 | 49,07 | 51,82 | 139M | 13.586 |
| 06/09/2019 | -0,98% | -0,51 | 51,60 | 52,68 | 50,76 | 52,68 | 99M | 8.867 |
| 05/09/2019 | 1,13% | 0,58 | 52,11 | 51,71 | 51,33 | 52,73 | 80M | 8.174 |
| 04/09/2019 | 1,30% | 0,66 | 51,53 | 51,52 | 49,96 | 51,53 | 110M | 9.206 |
| 03/09/2019 | -2,15% | -1,12 | 50,87 | 51,90 | 50,26 | 52,03 | 70M | 6.870 |
| 02/09/2019 | 0,56% | 0,29 | 51,99 | 51,55 | 51,09 | 52,33 | 63M | 5.870 |
| 30/08/2019 | 0,98% | 0,50 | 51,70 | 51,62 | 50,56 | 51,77 | 236M | 12.288 |
| 29/08/2019 | 0,77% | 0,39 | 51,20 | 50,31 | 50,31 | 51,43 | 131M | 13.110 |
| 28/08/2019 | 0,02% | 0,01 | 50,81 | 50,77 | 49,71 | 50,81 | 136M | 12.602 |
| 27/08/2019 | -1,74% | -0,90 | 50,80 | 51,82 | 50,14 | 52,30 | 180M | 14.683 |
| 26/08/2019 | -1,39% | -0,73 | 51,70 | 52,88 | 51,04 | 53,42 | 134M | 13.370 |
| 23/08/2019 | -4,13% | -2,26 | 52,43 | 54,64 | 52,37 | 55,19 | 154M | 15.568 |
| 22/08/2019 | -1,25% | -0,69 | 54,69 | 55,50 | 54,65 | 55,50 | 181M | 15.584 |
| 21/08/2019 | 4,69% | 2,48 | 55,38 | 53,19 | 52,50 | 55,38 | 171M | 16.941 |
| 20/08/2019 | 0,61% | 0,32 | 52,90 | 52,66 | 51,42 | 52,98 | 95M | 10.731 |
| 19/08/2019 | 0,15% | 0,08 | 52,58 | 52,56 | 52,01 | 53,40 | 79M | 9.121 |
| 16/08/2019 | -0,27% | -0,14 | 52,50 | 54,04 | 52,15 | 54,04 | 141M | 17.286 |
| 15/08/2019 | -5,93% | -3,32 | 52,64 | 55,00 | 51,02 | 55,00 | 404M | 29.454 |
| 14/08/2019 | -3,02% | -1,74 | 55,96 | 56,87 | 55,41 | 57,62 | 213M | 16.449 |
| 13/08/2019 | 0,00% | 0,00 | 57,70 | 57,60 | 56,94 | 58,14 | 170M | 13.236 |
| 12/08/2019 | 0,19% | 0,11 | 57,70 | 57,30 | 56,11 | 57,70 | 147M | 12.126 |
| 09/08/2019 | 1,84% | 1,04 | 57,59 | 55,80 | 55,80 | 57,65 | 123M | 12.080 |
| 08/08/2019 | 3,08% | 1,69 | 56,55 | 54,81 | 54,49 | 56,99 | 208M | 14.567 |
| 07/08/2019 | 0,53% | 0,29 | 54,86 | 53,82 | 53,00 | 54,92 | 113M | 11.717 |
| 06/08/2019 | 1,56% | 0,84 | 54,57 | 53,70 | 53,32 | 54,59 | 89M | 9.706 |
| 05/08/2019 | -3,93% | -2,20 | 53,73 | 55,00 | 53,47 | 55,19 | 203M | 21.785 |
| 02/08/2019 | 1,12% | 0,62 | 55,93 | 55,10 | 54,48 | 56,10 | 104M | 10.551 |
| 01/08/2019 | 3,58% | 1,91 | 55,31 | 53,47 | 53,27 | 56,03 | 200M | 20.253 |
| 31/07/2019 | -0,09% | -0,05 | 53,40 | 53,79 | 52,43 | 53,79 | 135M | 14.488 |
| 30/07/2019 | 2,79% | 1,45 | 53,45 | 52,39 | 52,05 | 53,45 | 103M | 8.905 |
| 29/07/2019 | -1,14% | -0,60 | 52,00 | 52,46 | 51,52 | 52,64 | 78M | 7.417 |
| 26/07/2019 | 0,84% | 0,44 | 52,60 | 52,29 | 51,82 | 52,72 | 70M | 8.392 |
| 25/07/2019 | -0,95% | -0,50 | 52,16 | 52,39 | 51,59 | 52,74 | 66M | 9.112 |
| 24/07/2019 | 0,30% | 0,16 | 52,66 | 53,41 | 51,90 | 53,41 | 83M | 10.675 |
| 23/07/2019 | -0,38% | -0,20 | 52,50 | 53,10 | 52,12 | 53,10 | 153M | 7.355 |
| 22/07/2019 | -0,57% | -0,30 | 52,70 | 53,09 | 51,87 | 53,16 | 68M | 7.246 |
| 19/07/2019 | -1,82% | -0,98 | 53,00 | 53,80 | 52,38 | 53,81 | 136M | 12.933 |
| 18/07/2019 | 4,45% | 2,30 | 53,98 | 52,09 | 52,07 | 54,08 | 141M | 14.420 |
| 17/07/2019 | 1,51% | 0,77 | 51,68 | 50,91 | 50,60 | 51,68 | 103M | 12.246 |
| 16/07/2019 | -1,11% | -0,57 | 50,91 | 51,42 | 50,33 | 51,90 | 78M | 8.354 |
| 15/07/2019 | -0,73% | -0,38 | 51,48 | 51,87 | 51,04 | 52,07 | 77M | 8.368 |
| 12/07/2019 | 0,10% | 0,05 | 51,86 | 52,00 | 50,55 | 52,34 | 171M | 13.432 |
| 11/07/2019 | 4,67% | 2,31 | 51,81 | 50,80 | 50,46 | 52,70 | 219M | 17.254 |
| 10/07/2019 | 0,59% | 0,29 | 49,50 | 49,81 | 49,12 | 50,50 | 155M | 19.101 |
| 08/07/2019 | 0,49% | 0,24 | 49,21 | 49,16 | 48,80 | 49,59 | 56M | 7.225 |
| 05/07/2019 | -0,85% | -0,42 | 48,97 | 48,89 | 48,21 | 49,13 | 67M | 8.096 |
| 04/07/2019 | 2,53% | 1,22 | 49,39 | 48,48 | 48,12 | 49,39 | 75M | 7.190 |
| 03/07/2019 | 1,13% | 0,54 | 48,17 | 47,35 | 46,54 | 48,17 | 88M | 9.500 |
| 02/07/2019 | -1,02% | -0,49 | 47,63 | 48,00 | 47,53 | 48,50 | 105M | 12.990 |
| 01/07/2019 | 1,80% | 0,85 | 48,12 | 47,45 | 47,00 | 48,59 | 116M | 10.832 |
| 28/06/2019 | 2,18% | 1,01 | 47,27 | 46,29 | 46,26 | 47,36 | 97M | 10.318 |
| 27/06/2019 | 0,87% | 0,40 | 46,26 | 45,49 | 44,62 | 46,29 | 106M | 14.643 |
| 26/06/2019 | -0,74% | -0,34 | 45,86 | 45,90 | 45,45 | 46,47 | 59M | 6.800 |
| 25/06/2019 | -0,65% | -0,30 | 46,20 | 46,38 | 45,59 | 46,90 | 92M | 10.740 |
| 24/06/2019 | -0,53% | -0,25 | 46,50 | 46,98 | 46,04 | 47,29 | 91M | 10.298 |
| 21/06/2019 | -2,38% | -1,14 | 46,75 | 47,90 | 46,75 | 47,90 | 144M | 13.562 |
| 19/06/2019 | 2,11% | 0,99 | 47,89 | 46,75 | 46,24 | 47,89 | 92M | 9.834 |
| 18/06/2019 | -0,68% | -0,32 | 46,90 | 47,79 | 46,40 | 47,79 | 93M | 11.047 |
| 17/06/2019 | 1,24% | 0,58 | 47,22 | 46,39 | 45,90 | 47,77 | 109M | 11.962 |
| 14/06/2019 | -2,57% | -1,23 | 46,64 | 47,87 | 46,06 | 47,97 | 143M | 11.568 |
| 13/06/2019 | 2,55% | 1,19 | 47,87 | 46,80 | 46,70 | 48,34 | 97M | 8.017 |
| 12/06/2019 | -0,98% | -0,46 | 46,68 | 47,35 | 46,31 | 47,89 | 110M | 10.792 |
| 11/06/2019 | -0,55% | -0,26 | 47,14 | 47,40 | 45,96 | 47,77 | 160M | 13.476 |
| 10/06/2019 | -0,52% | -0,25 | 47,40 | 47,65 | 47,08 | 47,97 | 78M | 9.572 |
| 07/06/2019 | -2,08% | -1,01 | 47,65 | 49,00 | 47,64 | 49,33 | 94M | 11.931 |
| 06/06/2019 | -0,39% | -0,19 | 48,66 | 50,00 | 47,95 | 50,70 | 223M | 22.824 |
| 05/06/2019 | -0,08% | -0,04 | 48,85 | 49,18 | 47,90 | 49,34 | 115M | 11.102 |
| 04/06/2019 | 10,96% | 4,83 | 48,89 | 45,35 | 45,27 | 48,89 | 349M | 30.026 |
| 03/06/2019 | -0,34% | -0,15 | 44,06 | 44,42 | 43,82 | 44,74 | 118M | 12.866 |
| 31/05/2019 | -0,02% | -0,01 | 44,21 | 44,00 | 43,28 | 44,57 | 113M | 11.403 |
| 30/05/2019 | -0,50% | -0,22 | 44,22 | 44,60 | 43,86 | 45,09 | 101M | 12.421 |
| 29/05/2019 | 4,29% | 1,83 | 44,44 | 43,01 | 43,00 | 45,22 | 204M | 18.745 |
Date,Open,High,Low,Close,Volume
18-Oct-19,50.62,51.72,50.31,51.23,210034922
17-Oct-19,51.69,51.69,50.62,50.62,130510398
16-Oct-19,50.38,51.65,49.52,51.64,124842404
15-Oct-19,50.13,51.74,49.80,50.38,138290440
14-Oct-19,50.42,50.58,49.32,50.16,87378628
11-Oct-19,50.39,50.84,49.90,50.43,145535743
10-Oct-19,50.70,51.04,49.50,49.80,236621106
09-Oct-19,49.41,50.85,49.41,50.12,188821808
08-Oct-19,48.50,49.30,48.43,49.28,183100715
07-Oct-19,50.30,50.31,48.47,48.47,161655391
04-Oct-19,50.38,50.61,49.49,50.54,178490328
03-Oct-19,48.80,50.45,48.34,50.45,142083710
02-Oct-19,49.47,50.02,48.63,49.00,94105324
01-Oct-19,49.80,50.88,49.34,49.75,98034834
30-Sep-19,48.48,49.84,48.44,49.60,116799495
27-Sep-19,48.80,48.97,48.02,48.45,73924527
26-Sep-19,48.20,49.30,45.91,48.91,307816457
25-Sep-19,48.48,48.64,46.82,48.19,160273607
24-Sep-19,48.90,49.09,48.48,48.88,54560808
23-Sep-19,49.30,49.49,48.41,49.08,110057608
20-Sep-19,51.50,51.50,49.01,49.01,212380736
19-Sep-19,50.74,51.84,50.36,50.78,118170605
18-Sep-19,50.19,50.69,49.74,50.33,135676497
17-Sep-19,50.47,50.84,50.02,50.23,96868412
16-Sep-19,51.20,51.20,50.17,50.65,65968089
13-Sep-19,51.62,51.67,50.50,51.17,81899498
12-Sep-19,51.69,52.34,51.18,51.50,114078222
11-Sep-19,50.59,51.38,50.11,51.01,127844268
10-Sep-19,49.51,50.60,48.65,50.47,170979555
09-Sep-19,51.26,51.82,49.07,49.56,138923101
06-Sep-19,52.68,52.68,50.76,51.60,99311406
05-Sep-19,51.71,52.73,51.33,52.11,80287368
04-Sep-19,51.52,51.53,49.96,51.53,109691879
03-Sep-19,51.90,52.03,50.26,50.87,69713772
02-Sep-19,51.55,52.33,51.09,51.99,63209909
30-Aug-19,51.62,51.77,50.56,51.70,236451903
29-Aug-19,50.31,51.43,50.31,51.20,130822697
28-Aug-19,50.77,50.81,49.71,50.81,136075387
27-Aug-19,51.82,52.30,50.14,50.80,179668670
26-Aug-19,52.88,53.42,51.04,51.70,134125526
23-Aug-19,54.64,55.19,52.37,52.43,154214019
22-Aug-19,55.50,55.50,54.65,54.69,181175217
21-Aug-19,53.19,55.38,52.50,55.38,170858714
20-Aug-19,52.66,52.98,51.42,52.90,95452794
19-Aug-19,52.56,53.40,52.01,52.58,79087357
16-Aug-19,54.04,54.04,52.15,52.50,140723784
15-Aug-19,55.00,55.00,51.02,52.64,403740015
14-Aug-19,56.87,57.62,55.41,55.96,212876890
13-Aug-19,57.60,58.14,56.94,57.70,169703628
12-Aug-19,57.30,57.70,56.11,57.70,147233171
09-Aug-19,55.80,57.65,55.80,57.59,123325566
08-Aug-19,54.81,56.99,54.49,56.55,208312458
07-Aug-19,53.82,54.92,53.00,54.86,112880559
06-Aug-19,53.70,54.59,53.32,54.57,88929312
05-Aug-19,55.00,55.19,53.47,53.73,202599060
02-Aug-19,55.10,56.10,54.48,55.93,103613877
01-Aug-19,53.47,56.03,53.27,55.31,200312904
31-Jul-19,53.79,53.79,52.43,53.40,134529634
30-Jul-19,52.39,53.45,52.05,53.45,103161667
29-Jul-19,52.46,52.64,51.52,52.00,77909463
26-Jul-19,52.29,52.72,51.82,52.60,69703987
25-Jul-19,52.39,52.74,51.59,52.16,66143529
24-Jul-19,53.41,53.41,51.90,52.66,83473858
23-Jul-19,53.10,53.10,52.12,52.50,152573793
22-Jul-19,53.09,53.16,51.87,52.70,68080017
19-Jul-19,53.80,53.81,52.38,53.00,135709614
18-Jul-19,52.09,54.08,52.07,53.98,140696873
17-Jul-19,50.91,51.68,50.60,51.68,102681966
16-Jul-19,51.42,51.90,50.33,50.91,77760825
15-Jul-19,51.87,52.07,51.04,51.48,77227156
12-Jul-19,52.00,52.34,50.55,51.86,170964933
11-Jul-19,50.80,52.70,50.46,51.81,219342900
10-Jul-19,49.81,50.50,49.12,49.50,154952584
08-Jul-19,49.16,49.59,48.80,49.21,55787605
05-Jul-19,48.89,49.13,48.21,48.97,67101166
04-Jul-19,48.48,49.39,48.12,49.39,75411501
03-Jul-19,47.35,48.17,46.54,48.17,87624447
02-Jul-19,48.00,48.50,47.53,47.63,105344049
01-Jul-19,47.45,48.59,47.00,48.12,115878756
28-Jun-19,46.29,47.36,46.26,47.27,97090410
27-Jun-19,45.49,46.29,44.62,46.26,105669294
26-Jun-19,45.90,46.47,45.45,45.86,58916251
25-Jun-19,46.38,46.90,45.59,46.20,91802416
24-Jun-19,46.98,47.29,46.04,46.50,91294039
21-Jun-19,47.90,47.90,46.75,46.75,143533216
19-Jun-19,46.75,47.89,46.24,47.89,92164278
18-Jun-19,47.79,47.79,46.40,46.90,93129610
17-Jun-19,46.39,47.77,45.90,47.22,109155548
14-Jun-19,47.87,47.97,46.06,46.64,143431183
13-Jun-19,46.80,48.34,46.70,47.87,96859387
12-Jun-19,47.35,47.89,46.31,46.68,110090675
11-Jun-19,47.40,47.77,45.96,47.14,160053193
10-Jun-19,47.65,47.97,47.08,47.40,77989170
07-Jun-19,49.00,49.33,47.64,47.65,93998888
06-Jun-19,50.00,50.70,47.95,48.66,223122151
05-Jun-19,49.18,49.34,47.90,48.85,114565062
04-Jun-19,45.35,48.89,45.27,48.89,349025445
03-Jun-19,44.42,44.74,43.82,44.06,118383380
31-May-19,44.00,44.57,43.28,44.21,112878776
30-May-19,44.60,45.09,43.86,44.22,101465620
29-May-19,43.01,45.22,43.00,44.44,203519258
28-May-19,42.10,44.38,41.41,42.61,203519258
27-May-19,40.50,43.07,40.42,42.00,203519258
24-May-19,41.90,41.90,40.33,40.37,203519258
23-May-19,41.90,43.05,40.88,41.30,203519258
22-May-19,41.05,43.97,40.27,42.50,203519258
21-May-19,41.30,42.05,39.78,40.90,203519258
20-May-19,40.65,41.09,39.53,41.09,203519258
17-May-19,39.85,40.40,37.84,40.14,203519258
16-May-19,41.80,41.80,39.85,39.85,203519258
15-May-19,42.22,43.08,41.88,42.22,203519258
14-May-19,42.57,43.43,42.17,43.21,203519258
13-May-19,44.00,44.83,42.46,42.60,203519258
10-May-19,47.38,47.75,44.85,45.80,203519258
09-May-19,47.66,48.86,46.79,47.80,203519258
08-May-19,48.50,48.62,47.19,48.20,203519258
07-May-19,46.34,48.10,44.76,48.10,203519258
06-May-19,46.49,47.21,46.24,46.44,203519258
03-May-19,46.40,46.84,46.10,46.70,203519258
02-May-19,46.50,46.92,46.05,46.34,203519258
30-Apr-19,46.75,47.08,45.90,47.00,203519258
29-Apr-19,46.50,48.24,46.50,47.57,203519258
26-Apr-19,44.31,46.74,44.21,46.39,203519258
25-Apr-19,42.80,45.00,42.76,44.30,203519258
24-Apr-19,42.03,42.79,41.14,42.64,203519258
23-Apr-19,42.00,42.44,41.07,42.00,203519258
22-Apr-19,41.09,41.97,40.41,41.60,203519258
18-Apr-19,40.79,41.34,40.28,41.34,203519258
17-Apr-19,41.60,41.60,39.83,40.80,203519258
16-Apr-19,40.85,41.99,40.81,41.05,203519258
15-Apr-19,39.06,39.79,38.90,39.62,203519258
12-Apr-19,39.80,39.93,38.43,38.85,203519258
11-Apr-19,40.19,40.60,39.65,40.00,203519258
10-Apr-19,40.01,40.69,39.32,40.00,203519258
*exoneração de responsabilidade