Cotação atual, histórico e gráfico do papel: SBSP3

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 SBSP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,09%	0,08	86,80	86,20	85,30	87,01	373M	20.065
25/07/2024	-2,78%	-2,48	86,72	88,36	86,72	89,16	582M	25.380
24/07/2024	0,63%	0,56	89,20	88,17	86,26	89,20	1.185M	29.627
23/07/2024	1,89%	1,64	88,64	86,61	84,52	88,64	2.063M	35.102
22/07/2024	2,47%	2,10	87,00	84,88	84,70	88,66	1.801M	55.732
19/07/2024	3,51%	2,88	84,90	80,80	80,59	85,10	3.901M	5.490
18/07/2024	-1,42%	-1,18	82,02	82,65	81,77	83,80	531M	22.461
17/07/2024	2,02%	1,65	83,20	81,00	81,00	84,11	511M	26.805
16/07/2024	-0,15%	-0,12	81,55	81,22	80,60	82,00	595M	27.738
15/07/2024	-1,78%	-1,48	81,67	83,30	81,67	83,50	262M	15.613
12/07/2024	-1,40%	-1,18	83,15	84,05	83,02	84,55	510M	28.542
11/07/2024	-0,90%	-0,77	84,33	85,50	83,83	86,00	404M	28.486
10/07/2024	0,98%	0,83	85,10	84,36	83,73	85,70	430M	31.603
09/07/2024	1,40%	1,16	84,27	83,28	83,28	85,00	489M	24.370
08/07/2024	1,25%	1,03	83,11	82,45	82,21	84,00	321M	17.329
05/07/2024	0,47%	0,38	82,08	81,87	81,10	82,32	501M	21.823
04/07/2024	1,30%	1,05	81,70	81,08	81,08	83,15	501M	23.680
03/07/2024	3,60%	2,80	80,65	78,20	77,98	81,09	303M	18.169
02/07/2024	-0,38%	-0,30	77,85	78,12	77,42	79,20	483M	18.012
01/07/2024	4,24%	3,18	78,15	74,01	73,73	79,10	848M	36.774
28/06/2024	1,16%	0,86	74,97	73,00	72,36	75,46	659M	28.736
27/06/2024	-2,81%	-2,14	74,11	73,80	72,70	76,95	1.002M	29.664
26/06/2024	-1,75%	-1,36	76,25	77,00	76,18	77,98	374M	17.539
25/06/2024	-0,41%	-0,32	77,61	77,96	77,30	79,09	336M	19.098
24/06/2024	4,11%	3,08	77,93	75,72	75,55	77,93	430M	22.417
21/06/2024	3,87%	2,79	74,85	73,64	73,02	75,55	562M	27.060
20/06/2024	-0,08%	-0,06	72,06	72,31	71,54	73,52	257M	15.661
19/06/2024	0,01%	0,01	72,12	72,11	70,08	72,12	300M	18.130
18/06/2024	-2,97%	-2,21	72,11	74,07	71,62	74,07	326M	21.303
17/06/2024	-0,91%	-0,68	74,32	74,82	74,23	75,15	143M	9.998
14/06/2024	0,71%	0,53	75,00	74,00	73,53	75,34	316M	11.290
13/06/2024	1,79%	1,31	74,47	73,56	72,85	74,84	255M	14.088
12/06/2024	-3,23%	-2,44	73,16	76,04	73,03	76,10	375M	19.104
11/06/2024	0,67%	0,50	75,60	75,59	75,04	75,90	321M	15.515
10/06/2024	1,14%	0,85	75,10	73,91	73,81	75,20	125M	6.283
07/06/2024	-3,97%	-3,07	74,25	76,84	73,91	76,94	482M	23.977
06/06/2024	-0,88%	-0,69	77,32	77,11	77,11	79,33	414M	23.928
05/06/2024	4,47%	3,34	78,01	74,64	74,22	79,18	661M	30.786
04/06/2024	1,52%	1,12	74,67	73,60	73,23	75,41	496M	24.821
03/06/2024	-0,42%	-0,31	73,55	74,40	73,32	74,77	301M	16.079
31/05/2024	-1,11%	-0,83	73,86	74,34	73,17	74,50	689M	22.233
29/05/2024	0,08%	0,06	74,69	74,70	74,02	75,20	250M	19.795
28/05/2024	-0,59%	-0,44	74,63	75,19	74,06	75,52	316M	15.219
27/05/2024	-0,71%	-0,54	75,07	75,64	74,78	75,73	117M	6.981
24/05/2024	0,33%	0,25	75,61	75,53	75,07	76,38	162M	10.302
23/05/2024	0,55%	0,41	75,36	74,70	74,08	75,46	199M	11.028
22/05/2024	-2,64%	-2,03	74,95	76,56	74,68	76,61	308M	19.352
21/05/2024	-1,07%	-0,83	76,98	77,96	76,29	78,10	233M	14.126
20/05/2024	-0,95%	-0,75	77,81	77,61	77,45	78,61	234M	11.796
17/05/2024	-1,48%	-1,18	78,56	79,44	78,51	79,59	224M	11.590
16/05/2024	0,66%	0,52	79,74	79,32	79,12	80,65	224M	9.130
15/05/2024	0,27%	0,21	79,22	78,82	78,49	79,27	202M	11.710
14/05/2024	0,69%	0,54	79,01	78,75	78,49	79,32	126M	9.276
13/05/2024	0,08%	0,06	78,47	78,64	78,07	79,28	151M	9.843
10/05/2024	-1,05%	-0,83	78,41	79,26	77,93	79,34	397M	20.470
09/05/2024	-1,16%	-0,93	79,24	79,61	77,92	79,74	236M	13.567
08/05/2024	0,04%	0,03	80,17	81,17	79,60	81,17	182M	11.158
07/05/2024	0,49%	0,39	80,14	80,25	79,85	80,93	259M	15.715
06/05/2024	-1,30%	-1,05	79,75	80,27	79,75	81,24	224M	13.031
03/05/2024	0,64%	0,51	80,80	81,50	80,32	81,99	298M	14.981
02/05/2024	-0,66%	-0,53	80,29	80,96	78,93	81,39	549M	31.824
30/04/2024	-1,87%	-1,54	80,82	82,30	80,78	82,72	177M	10.052
29/04/2024	0,07%	0,06	82,36	82,30	82,01	82,87	112M	7.050
26/04/2024	-0,33%	-0,27	82,30	82,50	81,81	82,74	247M	8.762
25/04/2024	0,16%	0,13	82,57	82,44	82,00	83,00	271M	11.900
24/04/2024	-0,79%	-0,66	82,44	83,07	81,97	83,38	192M	9.285
23/04/2024	0,37%	0,31	83,10	82,50	81,84	84,50	184M	9.400
22/04/2024	-2,01%	-1,70	82,79	83,99	82,79	84,90	331M	18.867
19/04/2024	2,08%	1,72	84,49	82,71	82,10	84,49	572M	16.016
18/04/2024	1,63%	1,33	82,77	84,30	81,58	84,49	671M	28.012
17/04/2024	1,76%	1,41	81,44	80,22	79,93	81,93	269M	18.234
16/04/2024	-0,77%	-0,62	80,03	80,00	79,45	80,51	204M	14.462
15/04/2024	-0,25%	-0,20	80,65	80,82	79,94	80,86	190M	10.567
12/04/2024	-1,85%	-1,52	80,85	82,31	80,36	82,31	202M	13.188
11/04/2024	-1,71%	-1,43	82,37	83,68	82,25	83,78	136M	8.690
10/04/2024	-1,37%	-1,16	83,80	84,90	83,61	85,16	250M	13.398
09/04/2024	0,54%	0,46	84,96	84,50	84,26	85,40	212M	8.999
08/04/2024	0,40%	0,34	84,50	84,46	83,90	85,20	181M	10.230
05/04/2024	-0,23%	-0,19	84,16	83,88	83,37	84,43	141M	8.033
04/04/2024	1,04%	0,87	84,35	83,50	83,50	85,61	420M	17.203
03/04/2024	1,76%	1,44	83,48	82,13	81,31	83,67	254M	13.825
02/04/2024	-2,22%	-1,86	82,04	83,00	81,39	83,70	284M	14.020
01/04/2024	-0,94%	-0,80	83,90	84,70	83,10	84,70	196M	11.080
28/03/2024	1,69%	1,41	84,70	83,54	83,45	85,63	362M	16.334
27/03/2024	1,44%	1,18	83,29	82,52	81,11	83,55	293M	14.036
26/03/2024	1,42%	1,15	82,11	80,88	80,47	82,66	284M	12.215
25/03/2024	0,82%	0,66	80,96	80,30	79,34	81,03	235M	14.486
22/03/2024	1,98%	1,56	80,30	81,00	79,46	82,99	448M	22.257
21/03/2024	0,37%	0,29	78,74	78,51	78,10	79,19	267M	12.205
20/03/2024	1,38%	1,07	78,45	77,37	77,07	78,54	188M	11.487
19/03/2024	1,80%	1,37	77,38	76,20	76,20	77,78	215M	9.468
18/03/2024	-0,64%	-0,49	76,01	76,49	75,78	76,66	333M	8.809
15/03/2024	0,01%	0,01	76,50	76,59	76,02	77,03	183M	7.615
14/03/2024	-0,43%	-0,33	76,49	76,96	75,93	77,20	225M	12.782
13/03/2024	-0,32%	-0,25	76,82	76,73	76,47	77,63	213M	8.141
12/03/2024	-1,32%	-1,03	77,07	78,45	76,88	78,48	236M	14.747
11/03/2024	-2,59%	-2,08	78,10	79,74	78,08	80,14	272M	15.662
08/03/2024	0,61%	0,49	80,18	79,49	78,97	80,42	254M	14.342
07/03/2024	-0,09%	-0,07	79,69	79,62	78,72	79,69	159M	8.756
06/03/2024	0,72%	0,57	79,76	79,58	79,16	80,13	186M	9.876
05/03/2024	-0,49%	-0,39	79,19	79,97	78,59	79,97	251M	12.760
04/03/2024	-0,11%	-0,09	79,58	79,80	78,67	80,14	228M	11.979
01/03/2024	0,64%	0,51	79,67	79,17	78,64	80,09	169M	9.678
29/02/2024	-0,49%	-0,39	79,16	79,45	78,32	79,54	213M	10.286
28/02/2024	-0,11%	-0,09	79,55	79,40	78,43	79,95	203M	11.610
27/02/2024	-0,77%	-0,62	79,64	80,59	78,77	80,85	308M	11.945
26/02/2024	0,09%	0,07	80,26	80,23	80,06	81,14	154M	8.949
23/02/2024	-0,73%	-0,59	80,19	80,78	79,66	81,02	130M	9.251
22/02/2024	1,37%	1,09	80,78	79,86	79,85	81,59	225M	14.501
21/02/2024	-2,15%	-1,75	79,69	81,47	78,67	81,59	295M	14.241
20/02/2024	-0,54%	-0,44	81,44	81,75	80,96	82,43	187M	8.558
19/02/2024	0,54%	0,44	81,88	81,80	81,10	82,16	90M	5.422
16/02/2024	0,93%	0,75	81,44	80,67	79,82	81,93	187M	13.103
15/02/2024	2,15%	1,70	80,69	80,00	79,36	83,70	1.093M	28.912
14/02/2024	-1,00%	-0,80	78,99	78,67	77,85	79,09	168M	12.366
09/02/2024	1,04%	0,82	79,79	78,90	78,34	80,33	120M	6.910
08/02/2024	-1,74%	-1,40	78,97	80,58	78,72	80,73	184M	6.983
07/02/2024	0,07%	0,06	80,37	80,19	79,85	81,62	192M	8.800
06/02/2024	1,34%	1,06	80,31	79,88	79,19	80,53	119M	6.422
05/02/2024	0,65%	0,51	79,25	78,74	77,79	79,38	132M	7.791
02/02/2024	-0,14%	-0,11	78,74	78,40	77,78	79,21	222M	14.984
01/02/2024	-0,01%	-0,01	78,85	79,01	77,42	79,21	209M	11.991
31/01/2024	0,88%	0,69	78,86	78,40	78,31	80,25	292M	14.671
30/01/2024	0,75%	0,58	78,17	77,78	77,58	78,30	273M	10.491
29/01/2024	0,71%	0,55	77,59	77,04	76,66	77,89	149M	10.669
26/01/2024	-0,06%	-0,05	77,04	77,03	76,52	77,69	129M	8.169
25/01/2024	0,90%	0,69	77,09	76,64	76,03	77,28	188M	10.042
24/01/2024	-1,11%	-0,86	76,40	77,50	76,14	78,25	119M	9.182
23/01/2024	1,43%	1,09	77,26	76,21	75,80	77,32	330M	15.531
22/01/2024	0,22%	0,17	76,17	76,00	75,38	76,68	236M	9.583
19/01/2024	0,33%	0,25	76,00	75,90	75,01	76,54	356M	11.539
18/01/2024	-1,15%	-0,88	75,75	76,69	75,44	77,07	188M	11.114
17/01/2024	0,56%	0,43	76,63	76,19	75,80	76,87	232M	15.731
16/01/2024	-	-	76,20	77,00	76,20	77,43	180M	12.472

Date,Open,High,Low,Close,Volume
26-Jul-24,86.20,87.01,85.30,86.80,372911144
25-Jul-24,88.36,89.16,86.72,86.72,582178716
24-Jul-24,88.17,89.20,86.26,89.20,1184624813
23-Jul-24,86.61,88.64,84.52,88.64,2063055267
22-Jul-24,84.88,88.66,84.70,87.00,1800978992
19-Jul-24,80.80,85.10,80.59,84.90,3901243859
18-Jul-24,82.65,83.80,81.77,82.02,531443142
17-Jul-24,81.00,84.11,81.00,83.20,510762006
16-Jul-24,81.22,82.00,80.60,81.55,595142062
15-Jul-24,83.30,83.50,81.67,81.67,262188266
12-Jul-24,84.05,84.55,83.02,83.15,509626780
11-Jul-24,85.50,86.00,83.83,84.33,404106343
10-Jul-24,84.36,85.70,83.73,85.10,430015281
09-Jul-24,83.28,85.00,83.28,84.27,488764038
08-Jul-24,82.45,84.00,82.21,83.11,321188377
05-Jul-24,81.87,82.32,81.10,82.08,500715103
04-Jul-24,81.08,83.15,81.08,81.70,500995129
03-Jul-24,78.20,81.09,77.98,80.65,303401642
02-Jul-24,78.12,79.20,77.42,77.85,483163357
01-Jul-24,74.01,79.10,73.73,78.15,847839064
28-Jun-24,73.00,75.46,72.36,74.97,659129814
27-Jun-24,73.80,76.95,72.70,74.11,1002438645
26-Jun-24,77.00,77.98,76.18,76.25,374395965
25-Jun-24,77.96,79.09,77.30,77.61,335613880
24-Jun-24,75.72,77.93,75.55,77.93,430190286
21-Jun-24,73.64,75.55,73.02,74.85,562185560
20-Jun-24,72.31,73.52,71.54,72.06,257498594
19-Jun-24,72.11,72.12,70.08,72.12,299651351
18-Jun-24,74.07,74.07,71.62,72.11,326367527
17-Jun-24,74.82,75.15,74.23,74.32,142640448
14-Jun-24,74.00,75.34,73.53,75.00,315846424
13-Jun-24,73.56,74.84,72.85,74.47,254817302
12-Jun-24,76.04,76.10,73.03,73.16,374876279
11-Jun-24,75.59,75.90,75.04,75.60,321458113
10-Jun-24,73.91,75.20,73.81,75.10,125239413
07-Jun-24,76.84,76.94,73.91,74.25,482241469
06-Jun-24,77.11,79.33,77.11,77.32,413869446
05-Jun-24,74.64,79.18,74.22,78.01,661472660
04-Jun-24,73.60,75.41,73.23,74.67,496227953
03-Jun-24,74.40,74.77,73.32,73.55,300866806
31-May-24,74.34,74.50,73.17,73.86,689054447
29-May-24,74.70,75.20,74.02,74.69,250184889
28-May-24,75.19,75.52,74.06,74.63,316431963
27-May-24,75.64,75.73,74.78,75.07,116967756
24-May-24,75.53,76.38,75.07,75.61,162379667
23-May-24,74.70,75.46,74.08,75.36,198712187
22-May-24,76.56,76.61,74.68,74.95,307507049
21-May-24,77.96,78.10,76.29,76.98,233452956
20-May-24,77.61,78.61,77.45,77.81,234393389
17-May-24,79.44,79.59,78.51,78.56,224392604
16-May-24,79.32,80.65,79.12,79.74,223650095
15-May-24,78.82,79.27,78.49,79.22,201728455
14-May-24,78.75,79.32,78.49,79.01,125912798
13-May-24,78.64,79.28,78.07,78.47,150901280
10-May-24,79.26,79.34,77.93,78.41,396683265
09-May-24,79.61,79.74,77.92,79.24,236355977
08-May-24,81.17,81.17,79.60,80.17,181612463
07-May-24,80.25,80.93,79.85,80.14,259064805
06-May-24,80.27,81.24,79.75,79.75,223960834
03-May-24,81.50,81.99,80.32,80.80,298332755
02-May-24,80.96,81.39,78.93,80.29,548570491
30-Apr-24,82.30,82.72,80.78,80.82,176796201
29-Apr-24,82.30,82.87,82.01,82.36,111706820
26-Apr-24,82.50,82.74,81.81,82.30,246703800
25-Apr-24,82.44,83.00,82.00,82.57,271387507
24-Apr-24,83.07,83.38,81.97,82.44,191779599
23-Apr-24,82.50,84.50,81.84,83.10,183505661
22-Apr-24,83.99,84.90,82.79,82.79,330523652
19-Apr-24,82.71,84.49,82.10,84.49,572131486
18-Apr-24,84.30,84.49,81.58,82.77,670679293
17-Apr-24,80.22,81.93,79.93,81.44,269291088
16-Apr-24,80.00,80.51,79.45,80.03,203931490
15-Apr-24,80.82,80.86,79.94,80.65,190042130
12-Apr-24,82.31,82.31,80.36,80.85,201888317
11-Apr-24,83.68,83.78,82.25,82.37,136230823
10-Apr-24,84.90,85.16,83.61,83.80,250054165
09-Apr-24,84.50,85.40,84.26,84.96,211914163
08-Apr-24,84.46,85.20,83.90,84.50,181332872
05-Apr-24,83.88,84.43,83.37,84.16,140841044
04-Apr-24,83.50,85.61,83.50,84.35,419828920
03-Apr-24,82.13,83.67,81.31,83.48,254324662
02-Apr-24,83.00,83.70,81.39,82.04,284040717
01-Apr-24,84.70,84.70,83.10,83.90,195931155
28-Mar-24,83.54,85.63,83.45,84.70,362376457
27-Mar-24,82.52,83.55,81.11,83.29,292673540
26-Mar-24,80.88,82.66,80.47,82.11,283529248
25-Mar-24,80.30,81.03,79.34,80.96,235312455
22-Mar-24,81.00,82.99,79.46,80.30,447540360
21-Mar-24,78.51,79.19,78.10,78.74,266541933
20-Mar-24,77.37,78.54,77.07,78.45,187548312
19-Mar-24,76.20,77.78,76.20,77.38,215329359
18-Mar-24,76.49,76.66,75.78,76.01,332747733
15-Mar-24,76.59,77.03,76.02,76.50,183037920
14-Mar-24,76.96,77.20,75.93,76.49,224652150
13-Mar-24,76.73,77.63,76.47,76.82,213412606
12-Mar-24,78.45,78.48,76.88,77.07,235671294
11-Mar-24,79.74,80.14,78.08,78.10,272159757
08-Mar-24,79.49,80.42,78.97,80.18,253686244
07-Mar-24,79.62,79.69,78.72,79.69,159126010
06-Mar-24,79.58,80.13,79.16,79.76,185517993
05-Mar-24,79.97,79.97,78.59,79.19,250783894
04-Mar-24,79.80,80.14,78.67,79.58,228394136
01-Mar-24,79.17,80.09,78.64,79.67,168970936
29-Feb-24,79.45,79.54,78.32,79.16,213037470
28-Feb-24,79.40,79.95,78.43,79.55,203048784
27-Feb-24,80.59,80.85,78.77,79.64,308046761
26-Feb-24,80.23,81.14,80.06,80.26,154463723
23-Feb-24,80.78,81.02,79.66,80.19,130175733
22-Feb-24,79.86,81.59,79.85,80.78,224968718
21-Feb-24,81.47,81.59,78.67,79.69,295379365
20-Feb-24,81.75,82.43,80.96,81.44,186669755
19-Feb-24,81.80,82.16,81.10,81.88,90113313
16-Feb-24,80.67,81.93,79.82,81.44,186943684
15-Feb-24,80.00,83.70,79.36,80.69,1093234838
14-Feb-24,78.67,79.09,77.85,78.99,168080086
09-Feb-24,78.90,80.33,78.34,79.79,119543338
08-Feb-24,80.58,80.73,78.72,78.97,184250674
07-Feb-24,80.19,81.62,79.85,80.37,192014981
06-Feb-24,79.88,80.53,79.19,80.31,118560799
05-Feb-24,78.74,79.38,77.79,79.25,132412823
02-Feb-24,78.40,79.21,77.78,78.74,221678992
01-Feb-24,79.01,79.21,77.42,78.85,208671570
31-Jan-24,78.40,80.25,78.31,78.86,292470462
30-Jan-24,77.78,78.30,77.58,78.17,273015748
29-Jan-24,77.04,77.89,76.66,77.59,149267051
26-Jan-24,77.03,77.69,76.52,77.04,128666866
25-Jan-24,76.64,77.28,76.03,77.09,187759294
24-Jan-24,77.50,78.25,76.14,76.40,119231572
23-Jan-24,76.21,77.32,75.80,77.26,330332441
22-Jan-24,76.00,76.68,75.38,76.17,236287833
19-Jan-24,75.90,76.54,75.01,76.00,356197668
18-Jan-24,76.69,77.07,75.44,75.75,188452219
17-Jan-24,76.19,76.87,75.80,76.63,232377178
16-Jan-24,77.00,77.43,76.20,76.20,179991700

*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: SBSP3