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 |
| 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 |
| 28/05/2019 | 1,45% | 0,61 | 42,61 | 42,10 | 41,41 | 44,38 | 342M | 21.272 |
| 27/05/2019 | 4,04% | 1,63 | 42,00 | 40,50 | 40,42 | 43,07 | 148M | 11.609 |
| 24/05/2019 | -2,25% | -0,93 | 40,37 | 41,90 | 40,33 | 41,90 | 88M | 10.181 |
| 23/05/2019 | -2,82% | -1,20 | 41,30 | 41,90 | 40,88 | 43,05 | 158M | 15.960 |
| 22/05/2019 | 3,91% | 1,60 | 42,50 | 41,05 | 40,27 | 43,97 | 356M | 24.014 |
| 21/05/2019 | -0,46% | -0,19 | 40,90 | 41,30 | 39,78 | 42,05 | 286M | 20.222 |
| 20/05/2019 | 2,37% | 0,95 | 41,09 | 40,65 | 39,53 | 41,09 | 161M | 17.520 |
| 17/05/2019 | 0,73% | 0,29 | 40,14 | 39,85 | 37,84 | 40,40 | 242M | 20.284 |
| 16/05/2019 | -5,61% | -2,37 | 39,85 | 41,80 | 39,85 | 41,80 | 190M | 20.685 |
| 15/05/2019 | -2,29% | -0,99 | 42,22 | 42,22 | 41,88 | 43,08 | 154M | 17.968 |
| 14/05/2019 | 1,43% | 0,61 | 43,21 | 42,57 | 42,17 | 43,43 | 228M | 17.679 |
| 13/05/2019 | -6,99% | -3,20 | 42,60 | 44,00 | 42,46 | 44,83 | 187M | 21.652 |
| 10/05/2019 | -4,18% | -2,00 | 45,80 | 47,38 | 44,85 | 47,75 | 141M | 17.063 |
| 09/05/2019 | -0,83% | -0,40 | 47,80 | 47,66 | 46,79 | 48,86 | 139M | 13.640 |
| 08/05/2019 | 0,21% | 0,10 | 48,20 | 48,50 | 47,19 | 48,62 | 171M | 16.111 |
| 07/05/2019 | 3,57% | 1,66 | 48,10 | 46,34 | 44,76 | 48,10 | 209M | 15.509 |
| 06/05/2019 | -0,56% | -0,26 | 46,44 | 46,49 | 46,24 | 47,21 | 92M | 9.269 |
| 03/05/2019 | 0,78% | 0,36 | 46,70 | 46,40 | 46,10 | 46,84 | 119M | 10.109 |
| 02/05/2019 | -1,40% | -0,66 | 46,34 | 46,50 | 46,05 | 46,92 | 135M | 9.599 |
| 30/04/2019 | -1,20% | -0,57 | 47,00 | 46,75 | 45,90 | 47,08 | 80M | 7.830 |
| 29/04/2019 | 2,54% | 1,18 | 47,57 | 46,50 | 46,50 | 48,24 | 157M | 15.864 |
| 26/04/2019 | 4,72% | 2,09 | 46,39 | 44,31 | 44,21 | 46,74 | 207M | 18.560 |
| 25/04/2019 | 3,89% | 1,66 | 44,30 | 42,80 | 42,76 | 45,00 | 195M | 17.223 |
| 24/04/2019 | 1,52% | 0,64 | 42,64 | 42,03 | 41,14 | 42,79 | 154M | 17.169 |
| 23/04/2019 | 0,96% | 0,40 | 42,00 | 42,00 | 41,07 | 42,44 | 224M | 15.231 |
| 22/04/2019 | 0,63% | 0,26 | 41,60 | 41,09 | 40,41 | 41,97 | 77M | 8.727 |
| 18/04/2019 | 1,32% | 0,54 | 41,34 | 40,79 | 40,28 | 41,34 | 57M | 7.779 |
| 17/04/2019 | -0,61% | -0,25 | 40,80 | 41,60 | 39,83 | 41,60 | 111M | 12.021 |
| 16/04/2019 | 3,61% | 1,43 | 41,05 | 40,85 | 40,81 | 41,99 | 137M | 15.818 |
| 15/04/2019 | 1,98% | 0,77 | 39,62 | 39,06 | 38,90 | 39,79 | 76M | 8.761 |
| 12/04/2019 | -2,88% | -1,15 | 38,85 | 39,80 | 38,43 | 39,93 | 101M | 10.502 |
| 11/04/2019 | 0,00% | 0,00 | 40,00 | 40,19 | 39,65 | 40,60 | 57M | 7.442 |
| 10/04/2019 | 0,08% | 0,03 | 40,00 | 40,01 | 39,32 | 40,69 | 103M | 10.111 |
| 09/04/2019 | -1,65% | -0,67 | 39,97 | 40,21 | 39,60 | 40,39 | 109M | 15.696 |
| 08/04/2019 | 0,54% | 0,22 | 40,64 | 40,42 | 40,20 | 40,88 | 82M | 9.842 |
| 05/04/2019 | -2,08% | -0,86 | 40,42 | 41,00 | 40,19 | 41,42 | 145M | 13.878 |
| 04/04/2019 | 1,15% | 0,47 | 41,28 | 40,72 | 40,58 | 41,58 | 93M | 12.985 |
| 03/04/2019 | 0,99% | 0,40 | 40,81 | 41,20 | 40,33 | 41,39 | 120M | 13.525 |
| 02/04/2019 | -4,15% | -1,75 | 40,41 | 41,00 | 39,77 | 41,31 | 184M | 12.919 |
| 01/04/2019 | 0,38% | 0,16 | 42,16 | 43,00 | 41,20 | 43,45 | 204M | 10.430 |
| 29/03/2019 | 2,44% | 1,00 | 42,00 | 42,00 | 41,16 | 42,40 | 393M | 10.581 |
| 28/03/2019 | 2,50% | 1,00 | 41,00 | 40,00 | 39,40 | 41,50 | 117M | 15.599 |
| 27/03/2019 | -3,71% | -1,54 | 40,00 | 41,38 | 39,55 | 41,38 | 136M | 15.876 |
| 26/03/2019 | 2,57% | 1,04 | 41,54 | 40,40 | 40,38 | 41,73 | 86M | 7.111 |
Date,Open,High,Low,Close,Volume
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-19,42.10,44.38,41.41,42.61,342305264
27-May-19,40.50,43.07,40.42,42.00,147829007
24-May-19,41.90,41.90,40.33,40.37,88242244
23-May-19,41.90,43.05,40.88,41.30,158387155
22-May-19,41.05,43.97,40.27,42.50,356188413
21-May-19,41.30,42.05,39.78,40.90,285591885
20-May-19,40.65,41.09,39.53,41.09,161061798
17-May-19,39.85,40.40,37.84,40.14,241800493
16-May-19,41.80,41.80,39.85,39.85,190466945
15-May-19,42.22,43.08,41.88,42.22,154333472
14-May-19,42.57,43.43,42.17,43.21,227942788
13-May-19,44.00,44.83,42.46,42.60,187366242
10-May-19,47.38,47.75,44.85,45.80,140878354
09-May-19,47.66,48.86,46.79,47.80,138612136
08-May-19,48.50,48.62,47.19,48.20,170744913
07-May-19,46.34,48.10,44.76,48.10,208853998
06-May-19,46.49,47.21,46.24,46.44,92326999
03-May-19,46.40,46.84,46.10,46.70,119383241
02-May-19,46.50,46.92,46.05,46.34,134659902
30-Apr-19,46.75,47.08,45.90,47.00,79906601
29-Apr-19,46.50,48.24,46.50,47.57,156748395
26-Apr-19,44.31,46.74,44.21,46.39,207287181
25-Apr-19,42.80,45.00,42.76,44.30,195001808
24-Apr-19,42.03,42.79,41.14,42.64,154060615
23-Apr-19,42.00,42.44,41.07,42.00,224113235
22-Apr-19,41.09,41.97,40.41,41.60,77053161
18-Apr-19,40.79,41.34,40.28,41.34,57175413
17-Apr-19,41.60,41.60,39.83,40.80,110753816
16-Apr-19,40.85,41.99,40.81,41.05,136912911
15-Apr-19,39.06,39.79,38.90,39.62,76371943
12-Apr-19,39.80,39.93,38.43,38.85,101353848
11-Apr-19,40.19,40.60,39.65,40.00,56994098
10-Apr-19,40.01,40.69,39.32,40.00,103060037
09-Apr-19,40.21,40.39,39.60,39.97,109444068
08-Apr-19,40.42,40.88,40.20,40.64,82271087
05-Apr-19,41.00,41.42,40.19,40.42,144926595
04-Apr-19,40.72,41.58,40.58,41.28,93454748
03-Apr-19,41.20,41.39,40.33,40.81,119580627
02-Apr-19,41.00,41.31,39.77,40.41,183911486
01-Apr-19,43.00,43.45,41.20,42.16,203885728
29-Mar-19,42.00,42.40,41.16,42.00,392737179
28-Mar-19,40.00,41.50,39.40,41.00,116714401
27-Mar-19,41.38,41.38,39.55,40.00,135792205
26-Mar-19,40.40,41.73,40.38,41.54,85930833
25-Mar-19,39.75,41.00,39.75,40.50,85930833
22-Mar-19,40.56,41.94,39.60,40.12,85930833
21-Mar-19,42.77,43.44,40.65,41.95,85930833
20-Mar-19,43.19,43.78,42.59,42.98,85930833
19-Mar-19,44.06,44.06,43.36,43.65,85930833
18-Mar-19,43.87,44.38,42.99,44.01,85930833
15-Mar-19,43.30,44.72,43.30,43.75,85930833
14-Mar-19,43.04,43.67,42.33,43.67,85930833
13-Mar-19,42.62,43.27,42.20,43.02,85930833
12-Mar-19,41.50,43.38,40.83,42.69,85930833
11-Mar-19,38.95,41.49,38.85,40.90,85930833
08-Mar-19,38.66,39.63,38.07,39.21,85930833
07-Mar-19,39.03,39.25,37.88,38.60,85930833
06-Mar-19,39.96,39.96,38.80,39.15,85930833
01-Mar-19,39.28,39.40,38.64,39.40,85930833
28-Feb-19,40.20,40.25,38.86,39.35,85930833
27-Feb-19,39.90,40.70,39.60,40.28,85930833
26-Feb-19,39.89,40.26,38.45,40.17,85930833
25-Feb-19,41.01,41.13,39.26,39.89,85930833
22-Feb-19,39.99,40.61,39.40,40.61,85930833
21-Feb-19,39.04,39.81,38.82,39.75,85930833
20-Feb-19,39.15,39.60,38.38,38.68,85930833
19-Feb-19,39.64,39.78,38.97,38.99,85930833
18-Feb-19,39.89,40.00,39.06,39.23,85930833
15-Feb-19,40.46,40.67,39.28,39.64,85930833
14-Feb-19,38.32,40.36,37.70,40.36,85930833
13-Feb-19,38.47,38.47,37.29,38.32,85930833
12-Feb-19,38.70,39.24,35.27,38.15,85930833
11-Feb-19,41.89,42.07,37.96,38.25,85930833
08-Feb-19,39.40,42.45,39.18,42.19,85930833
07-Feb-19,41.11,41.42,38.51,39.77,85930833
06-Feb-19,42.30,42.72,41.11,41.11,85930833
05-Feb-19,42.50,43.23,41.91,43.06,85930833
*exoneração de responsabilidade