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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações SBSP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	2,77%	1,07	39,75	39,04	38,82	39,81	127M	9.998
20/02/2019	-0,80%	-0,31	38,68	39,15	38,38	39,60	138M	11.174
19/02/2019	-0,61%	-0,24	38,99	39,64	38,97	39,78	107M	7.805
18/02/2019	-1,03%	-0,41	39,23	39,89	39,06	40,00	35M	4.254
15/02/2019	-1,78%	-0,72	39,64	40,46	39,28	40,67	133M	11.412
14/02/2019	5,32%	2,04	40,36	38,32	37,70	40,36	150M	13.628
13/02/2019	0,45%	0,17	38,32	38,47	37,29	38,47	136M	14.151
12/02/2019	-0,26%	-0,10	38,15	38,70	35,27	39,24	478M	35.375
11/02/2019	-9,34%	-3,94	38,25	41,89	37,96	42,07	320M	25.205
08/02/2019	6,08%	2,42	42,19	39,40	39,18	42,45	257M	13.301
07/02/2019	-3,26%	-1,34	39,77	41,11	38,51	41,42	240M	19.985
06/02/2019	-4,53%	-1,95	41,11	42,30	41,11	42,72	98M	12.077
05/02/2019	-1,26%	-0,55	43,06	42,50	41,91	43,23	152M	15.105
04/02/2019	-1,40%	-0,62	43,61	44,23	43,17	44,32	97M	11.200
01/02/2019	1,98%	0,86	44,23	43,37	43,15	44,46	66M	9.237
31/01/2019	0,84%	0,36	43,37	43,53	42,78	43,80	99M	10.789
30/01/2019	-3,13%	-1,39	43,01	44,40	42,61	44,40	154M	13.847
29/01/2019	1,39%	0,61	44,40	44,50	43,90	46,34	263M	17.858
28/01/2019	1,41%	0,61	43,79	42,54	42,54	44,09	126M	15.754
24/01/2019	2,44%	1,03	43,18	42,60	42,09	43,57	166M	12.532
23/01/2019	1,89%	0,78	42,15	43,01	41,69	43,64	141M	14.603
22/01/2019	-0,34%	-0,14	41,37	41,50	40,88	41,50	76M	9.612
21/01/2019	2,07%	0,84	41,51	40,31	40,17	41,61	44M	5.533
18/01/2019	-1,24%	-0,51	40,67	41,36	40,29	41,62	103M	10.908
17/01/2019	1,01%	0,41	41,18	40,75	39,78	41,29	121M	16.208
16/01/2019	-2,00%	-0,83	40,77	41,20	40,40	41,59	110M	12.281
15/01/2019	0,00%	0,00	41,60	41,60	40,75	42,20	153M	18.955
14/01/2019	5,34%	2,11	41,60	39,88	39,88	43,13	332M	27.801
11/01/2019	4,39%	1,66	39,49	37,70	37,18	39,49	215M	15.746
10/01/2019	0,61%	0,23	37,83	37,50	36,95	38,45	101M	12.996
09/01/2019	1,24%	0,46	37,60	36,85	36,85	38,09	79M	12.248
08/01/2019	0,38%	0,14	37,14	37,00	36,88	37,71	102M	10.658
07/01/2019	-2,27%	-0,86	37,00	37,90	36,24	38,40	99M	10.722
04/01/2019	2,27%	0,84	37,86	37,50	36,32	37,99	127M	16.552
03/01/2019	7,71%	2,65	37,02	34,91	34,91	39,08	284M	21.531
02/01/2019	9,11%	2,87	34,37	31,96	31,28	34,85	203M	16.342
28/12/2018	2,64%	0,81	31,50	31,17	30,67	31,54	57M	6.362
27/12/2018	-0,13%	-0,04	30,69	30,81	30,24	31,00	30M	4.624
26/12/2018	0,69%	0,21	30,73	30,22	29,39	30,78	31M	4.708
21/12/2018	-0,26%	-0,08	30,52	30,60	30,29	30,87	73M	4.581
20/12/2018	2,72%	0,81	30,60	30,00	29,84	31,14	47M	8.285
19/12/2018	-0,87%	-0,26	29,79	30,12	29,79	30,63	50M	8.085
18/12/2018	-0,63%	-0,19	30,05	30,12	29,97	30,58	47M	4.946
17/12/2018	-1,31%	-0,40	30,24	30,50	30,06	30,85	28M	5.450
14/12/2018	-1,86%	-0,58	30,64	31,12	30,23	31,19	49M	6.603
13/12/2018	0,97%	0,30	31,22	31,06	30,54	31,22	80M	9.347
12/12/2018	6,29%	1,83	30,92	29,47	29,42	31,16	205M	17.207
11/12/2018	2,18%	0,62	29,09	28,77	28,52	29,28	65M	11.905
10/12/2018	-1,25%	-0,36	28,47	28,75	28,11	28,89	36M	5.992
07/12/2018	0,95%	0,27	28,83	28,39	28,15	28,83	90M	9.221
06/12/2018	-0,42%	-0,12	28,56	28,36	28,04	28,56	40M	7.490
05/12/2018	0,60%	0,17	28,68	28,55	28,37	28,85	23M	2.387
04/12/2018	0,18%	0,05	28,51	28,47	28,40	29,28	113M	12.704
03/12/2018	0,81%	0,23	28,46	28,71	28,21	28,99	59M	9.004
30/11/2018	-1,67%	-0,48	28,23	28,52	28,04	28,64	53M	5.469
29/11/2018	-0,21%	-0,06	28,71	28,53	28,29	28,88	28M	4.251
28/11/2018	1,30%	0,37	28,77	28,42	28,26	29,03	54M	9.282
27/11/2018	2,71%	0,75	28,40	27,85	27,55	28,59	79M	12.113
26/11/2018	-0,07%	-0,02	27,65	27,75	27,39	28,04	200M	9.691
23/11/2018	0,55%	0,15	27,67	27,45	27,39	27,78	33M	6.620
22/11/2018	-0,47%	-0,13	27,52	27,66	27,40	27,89	16M	2.264
21/11/2018	-0,36%	-0,10	27,65	27,49	27,26	27,77	75M	8.046
19/11/2018	-0,75%	-0,21	27,75	27,97	27,58	27,97	45M	6.357
16/11/2018	1,16%	0,32	27,96	27,75	27,49	28,16	51M	9.304
14/11/2018	0,58%	0,16	27,64	27,61	27,30	27,94	39M	6.636
13/11/2018	-0,76%	-0,21	27,48	27,51	27,29	28,00	37M	7.440
12/11/2018	2,33%	0,63	27,69	27,06	27,06	28,29	42M	7.521
09/11/2018	-0,51%	-0,14	27,06	27,30	26,35	27,60	42M	8.548
08/11/2018	-3,37%	-0,95	27,20	28,16	27,20	28,52	57M	9.884
07/11/2018	-1,64%	-0,47	28,15	28,75	28,10	28,99	40M	7.413
06/11/2018	0,07%	0,02	28,62	28,10	28,10	28,78	43M	7.506
05/11/2018	2,07%	0,58	28,60	28,06	28,05	28,97	65M	9.369
01/11/2018	0,25%	0,07	28,02	28,00	27,67	28,37	73M	11.396
31/10/2018	0,87%	0,24	27,95	27,55	27,39	28,38	138M	15.983
30/10/2018	-2,08%	-0,59	27,71	28,70	27,65	28,70	95M	15.286
29/10/2018	1,80%	0,50	28,30	29,20	27,82	29,50	213M	16.582
26/10/2018	0,40%	0,11	27,80	27,70	27,20	28,11	139M	19.926
25/10/2018	-0,14%	-0,04	27,69	27,65	27,48	28,09	73M	12.694
24/10/2018	-1,67%	-0,47	27,73	28,41	27,60	28,59	215M	10.201
23/10/2018	-0,35%	-0,10	28,20	27,77	27,67	28,49	101M	8.404
22/10/2018	1,40%	0,39	28,30	27,92	27,87	28,90	124M	7.484
19/10/2018	2,46%	0,67	27,91	27,36	27,24	27,96	52M	6.780
18/10/2018	-2,99%	-0,84	27,24	28,22	27,20	28,22	29M	5.440
17/10/2018	1,81%	0,50	28,08	27,35	27,24	28,36	113M	7.396
16/10/2018	0,44%	0,12	27,58	27,46	26,97	27,91	127M	7.161
15/10/2018	1,03%	0,28	27,46	27,18	26,88	27,80	88M	8.007
11/10/2018	-0,62%	-0,17	27,18	27,88	27,07	27,94	48M	8.082
10/10/2018	-4,04%	-1,15	27,35	27,89	27,19	28,29	74M	7.363
09/10/2018	1,35%	0,38	28,50	28,01	27,88	28,67	55M	7.443
08/10/2018	6,76%	1,78	28,12	29,50	27,53	29,50	98M	17.588
05/10/2018	1,70%	0,44	26,34	26,45	25,95	26,64	35M	5.771
04/10/2018	1,13%	0,29	25,90	25,68	25,32	26,18	49M	6.107
03/10/2018	1,87%	0,47	25,61	25,95	25,22	26,52	85M	12.722
02/10/2018	7,76%	1,81	25,14	24,08	23,86	25,34	90M	10.994
01/10/2018	-1,10%	-0,26	23,33	23,63	23,22	23,82	14M	2.804
28/09/2018	-2,92%	-0,71	23,59	23,94	23,59	24,19	30M	5.787
27/09/2018	2,02%	0,48	24,30	23,90	23,90	24,87	37M	7.767
26/09/2018	-1,61%	-0,39	23,82	24,22	23,82	24,90	28M	6.709
25/09/2018	0,88%	0,21	24,21	23,72	23,55	24,46	19M	3.631
24/09/2018	-2,40%	-0,59	24,00	24,57	24,00	24,96	20M	3.671
21/09/2018	3,41%	0,81	24,59	24,30	24,00	24,84	79M	8.338

Date,Open,High,Low,Close,Volume
21-Feb-19,39.04,39.81,38.82,39.75,127316084
20-Feb-19,39.15,39.60,38.38,38.68,137975926
19-Feb-19,39.64,39.78,38.97,38.99,107387831
18-Feb-19,39.89,40.00,39.06,39.23,35021287
15-Feb-19,40.46,40.67,39.28,39.64,132781153
14-Feb-19,38.32,40.36,37.70,40.36,149853218
13-Feb-19,38.47,38.47,37.29,38.32,135562811
12-Feb-19,38.70,39.24,35.27,38.15,478173844
11-Feb-19,41.89,42.07,37.96,38.25,319516945
08-Feb-19,39.40,42.45,39.18,42.19,256777237
07-Feb-19,41.11,41.42,38.51,39.77,240219536
06-Feb-19,42.30,42.72,41.11,41.11,98392671
05-Feb-19,42.50,43.23,41.91,43.06,151598790
04-Feb-19,44.23,44.32,43.17,43.61,96922092
01-Feb-19,43.37,44.46,43.15,44.23,66405761
31-Jan-19,43.53,43.80,42.78,43.37,98631225
30-Jan-19,44.40,44.40,42.61,43.01,153520045
29-Jan-19,44.50,46.34,43.90,44.40,262783941
28-Jan-19,42.54,44.09,42.54,43.79,126476667
24-Jan-19,42.60,43.57,42.09,43.18,165682885
23-Jan-19,43.01,43.64,41.69,42.15,140872908
22-Jan-19,41.50,41.50,40.88,41.37,75656007
21-Jan-19,40.31,41.61,40.17,41.51,43897419
18-Jan-19,41.36,41.62,40.29,40.67,102518420
17-Jan-19,40.75,41.29,39.78,41.18,120702745
16-Jan-19,41.20,41.59,40.40,40.77,110296155
15-Jan-19,41.60,42.20,40.75,41.60,152617088
14-Jan-19,39.88,43.13,39.88,41.60,331524180
11-Jan-19,37.70,39.49,37.18,39.49,214638493
10-Jan-19,37.50,38.45,36.95,37.83,101086067
09-Jan-19,36.85,38.09,36.85,37.60,79159553
08-Jan-19,37.00,37.71,36.88,37.14,102357811
07-Jan-19,37.90,38.40,36.24,37.00,99059580
04-Jan-19,37.50,37.99,36.32,37.86,127499590
03-Jan-19,34.91,39.08,34.91,37.02,284317128
02-Jan-19,31.96,34.85,31.28,34.37,202715091
28-Dec-18,31.17,31.54,30.67,31.50,56738157
27-Dec-18,30.81,31.00,30.24,30.69,29751421
26-Dec-18,30.22,30.78,29.39,30.73,30532768
21-Dec-18,30.60,30.87,30.29,30.52,73134662
20-Dec-18,30.00,31.14,29.84,30.60,47334580
19-Dec-18,30.12,30.63,29.79,29.79,50492080
18-Dec-18,30.12,30.58,29.97,30.05,47157611
17-Dec-18,30.50,30.85,30.06,30.24,27917534
14-Dec-18,31.12,31.19,30.23,30.64,49380487
13-Dec-18,31.06,31.22,30.54,31.22,79939429
12-Dec-18,29.47,31.16,29.42,30.92,204932995
11-Dec-18,28.77,29.28,28.52,29.09,64561791
10-Dec-18,28.75,28.89,28.11,28.47,35582137
07-Dec-18,28.39,28.83,28.15,28.83,89854982
06-Dec-18,28.36,28.56,28.04,28.56,40070982
05-Dec-18,28.55,28.85,28.37,28.68,23220683
04-Dec-18,28.47,29.28,28.40,28.51,113124653
03-Dec-18,28.71,28.99,28.21,28.46,58940062
30-Nov-18,28.52,28.64,28.04,28.23,52557358
29-Nov-18,28.53,28.88,28.29,28.71,28224416
28-Nov-18,28.42,29.03,28.26,28.77,53527309
27-Nov-18,27.85,28.59,27.55,28.40,79288208
26-Nov-18,27.75,28.04,27.39,27.65,200418165
23-Nov-18,27.45,27.78,27.39,27.67,32810063
22-Nov-18,27.66,27.89,27.40,27.52,15507550
21-Nov-18,27.49,27.77,27.26,27.65,75222700
19-Nov-18,27.97,27.97,27.58,27.75,44912489
16-Nov-18,27.75,28.16,27.49,27.96,50766230
14-Nov-18,27.61,27.94,27.30,27.64,38657926
13-Nov-18,27.51,28.00,27.29,27.48,37244147
12-Nov-18,27.06,28.29,27.06,27.69,42021481
09-Nov-18,27.30,27.60,26.35,27.06,42445788
08-Nov-18,28.16,28.52,27.20,27.20,57212538
07-Nov-18,28.75,28.99,28.10,28.15,39897149
06-Nov-18,28.10,28.78,28.10,28.62,42658135
05-Nov-18,28.06,28.97,28.05,28.60,65450904
01-Nov-18,28.00,28.37,27.67,28.02,72710096
31-Oct-18,27.55,28.38,27.39,27.95,137865138
30-Oct-18,28.70,28.70,27.65,27.71,95358919
29-Oct-18,29.20,29.50,27.82,28.30,213367026
26-Oct-18,27.70,28.11,27.20,27.80,139293899
25-Oct-18,27.65,28.09,27.48,27.69,73031304
24-Oct-18,28.41,28.59,27.60,27.73,214503832
23-Oct-18,27.77,28.49,27.67,28.20,101293595
22-Oct-18,27.92,28.90,27.87,28.30,124487438
19-Oct-18,27.36,27.96,27.24,27.91,51582410
18-Oct-18,28.22,28.22,27.20,27.24,28667336
17-Oct-18,27.35,28.36,27.24,28.08,112718474
16-Oct-18,27.46,27.91,26.97,27.58,126641738
15-Oct-18,27.18,27.80,26.88,27.46,87807793
11-Oct-18,27.88,27.94,27.07,27.18,48177606
10-Oct-18,27.89,28.29,27.19,27.35,74087083
09-Oct-18,28.01,28.67,27.88,28.50,55394905
08-Oct-18,29.50,29.50,27.53,28.12,97935557
05-Oct-18,26.45,26.64,25.95,26.34,35140519
04-Oct-18,25.68,26.18,25.32,25.90,48516344
03-Oct-18,25.95,26.52,25.22,25.61,85476234
02-Oct-18,24.08,25.34,23.86,25.14,89816138
01-Oct-18,23.63,23.82,23.22,23.33,13949448
28-Sep-18,23.94,24.19,23.59,23.59,30483407
27-Sep-18,23.90,24.87,23.90,24.30,36606664
26-Sep-18,24.22,24.90,23.82,23.82,27703651
25-Sep-18,23.72,24.46,23.55,24.21,18892076
24-Sep-18,24.57,24.96,24.00,24.00,19876663
21-Sep-18,24.30,24.84,24.00,24.59,78513438
20-Sep-18,24.05,24.28,23.69,23.78,78513438
19-Sep-18,24.54,24.56,23.81,23.91,78513438
18-Sep-18,23.99,24.67,23.94,24.56,78513438
17-Sep-18,23.59,24.17,23.45,24.16,78513438
14-Sep-18,23.81,24.18,23.21,23.60,78513438
13-Sep-18,24.33,24.55,23.69,23.90,78513438
12-Sep-18,23.87,24.49,23.60,24.44,78513438
11-Sep-18,23.91,23.99,23.44,23.94,78513438
10-Sep-18,24.94,25.00,24.05,24.25,78513438
06-Sep-18,24.31,24.50,23.70,24.50,78513438
05-Sep-18,24.01,24.54,23.89,23.95,78513438
04-Sep-18,24.00,24.43,23.79,24.10,78513438
03-Sep-18,23.95,24.83,23.79,23.90,78513438
31-Aug-18,24.12,24.69,24.03,24.40,78513438
30-Aug-18,24.83,25.36,24.27,24.31,78513438
29-Aug-18,24.94,25.52,24.89,25.10,78513438
28-Aug-18,24.96,25.24,24.75,25.00,78513438
27-Aug-18,24.81,25.36,24.42,25.10,78513438
24-Aug-18,24.61,24.82,24.30,24.79,78513438
23-Aug-18,25.32,25.63,24.40,24.40,78513438
22-Aug-18,24.64,25.63,24.58,25.63,78513438
21-Aug-18,24.90,25.40,24.61,24.84,78513438
20-Aug-18,24.97,25.18,24.65,25.17,78513438
17-Aug-18,25.18,25.48,24.50,25.14,78513438
16-Aug-18,25.85,26.21,25.40,25.61,78513438
15-Aug-18,25.52,26.00,25.24,25.94,78513438
14-Aug-18,25.98,26.20,25.17,25.95,78513438
13-Aug-18,24.80,25.59,24.15,25.59,78513438
10-Aug-18,26.25,26.25,24.49,25.00,78513438
09-Aug-18,26.18,26.74,25.75,26.70,78513438
08-Aug-18,26.70,27.06,26.15,26.17,78513438
07-Aug-18,26.41,26.95,26.25,26.49,78513438
06-Aug-18,26.23,26.68,26.08,26.48,78513438

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SBSP3