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
25/01/2022	0,54%	0,19	35,64	34,87	34,25	35,66	112M	14.236
24/01/2022	-1,53%	-0,55	35,45	35,64	34,95	36,28	58M	9.430
21/01/2022	0,00%	0,00	36,00	35,85	35,62	36,50	63M	8.886
20/01/2022	0,87%	0,31	36,00	35,89	35,86	36,65	57M	8.536
19/01/2022	2,38%	0,83	35,69	35,14	35,04	35,96	55M	8.095
18/01/2022	-1,55%	-0,55	34,86	35,23	34,76	35,54	42M	7.913
17/01/2022	0,85%	0,30	35,41	35,22	35,03	35,87	38M	6.108
14/01/2022	-0,40%	-0,14	35,11	35,25	34,96	35,48	33M	5.800
13/01/2022	-0,09%	-0,03	35,25	35,28	34,82	35,54	72M	11.512
12/01/2022	1,35%	0,47	35,28	34,65	34,46	35,44	77M	13.685
11/01/2022	0,09%	0,03	34,81	34,59	34,36	35,04	53M	9.996

10/01/2022	-1,92%	-0,68	34,78	35,15	34,28	35,28	69M	11.617
07/01/2022	-2,07%	-0,75	35,46	35,90	35,25	36,12	124M	15.004
06/01/2022	-2,61%	-0,97	36,21	37,13	36,18	37,31	54M	9.471
05/01/2022	-4,30%	-1,67	37,18	38,91	37,00	38,92	98M	16.023
04/01/2022	-2,75%	-1,10	38,85	39,89	38,37	39,89	137M	17.779
03/01/2022	-0,57%	-0,23	39,95	40,48	39,53	40,76	79M	11.657
30/12/2021	0,83%	0,33	40,18	39,89	39,61	40,34	81M	8.669
29/12/2021	-0,47%	-0,19	39,85	40,09	39,54	40,09	49M	6.387
28/12/2021	-0,02%	-0,01	40,04	40,09	39,55	40,09	29M	3.950
27/12/2021	0,40%	0,16	40,05	40,09	39,72	40,40	76M	4.556
23/12/2021	-0,65%	-0,26	39,89	39,97	39,66	40,28	84M	7.199
22/12/2021	0,38%	0,15	40,15	40,09	39,57	40,27	75M	5.328
21/12/2021	1,06%	0,42	40,00	39,64	39,13	40,04	78M	8.985
20/12/2021	-0,98%	-0,39	39,58	39,15	38,99	40,04	72M	8.342
17/12/2021	0,96%	0,38	39,97	39,16	39,09	40,77	293M	15.923
16/12/2021	-0,08%	-0,03	39,59	39,62	39,13	39,87	83M	9.497
15/12/2021	1,75%	0,68	39,62	39,00	38,35	39,89	115M	13.303
14/12/2021	-0,66%	-0,26	38,94	39,58	38,91	39,92	113M	12.001
13/12/2021	1,48%	0,57	39,20	38,51	38,24	39,60	147M	13.940
10/12/2021	0,89%	0,34	38,63	38,70	38,37	39,10	87M	10.065
09/12/2021	-0,67%	-0,26	38,29	38,31	37,92	38,77	95M	10.465
08/12/2021	1,47%	0,56	38,55	38,05	37,97	38,95	99M	11.014
07/12/2021	0,48%	0,18	37,99	38,22	37,56	38,29	110M	10.493
06/12/2021	1,31%	0,49	37,81	37,49	37,44	38,53	111M	12.984
03/12/2021	1,69%	0,62	37,32	36,73	36,73	37,68	110M	14.712
02/12/2021	8,07%	2,74	36,70	34,42	34,23	36,72	154M	18.071
01/12/2021	0,83%	0,28	33,96	33,65	33,21	34,37	88M	12.842
30/11/2021	-1,81%	-0,62	33,68	34,15	33,18	34,21	155M	12.786
29/11/2021	0,44%	0,15	34,30	34,33	33,93	34,51	53M	9.727
26/11/2021	-2,29%	-0,80	34,15	34,46	33,86	34,63	64M	9.667
25/11/2021	2,13%	0,73	34,95	34,39	34,23	35,20	30M	5.388
24/11/2021	-0,55%	-0,19	34,22	33,89	33,75	34,47	55M	7.699
23/11/2021	0,50%	0,17	34,41	34,18	33,56	34,41	67M	9.522
22/11/2021	-2,09%	-0,73	34,24	34,62	34,17	35,08	88M	12.929
19/11/2021	1,57%	0,54	34,97	34,49	34,48	35,21	47M	7.091
18/11/2021	-0,78%	-0,27	34,43	34,98	34,25	35,18	122M	10.912
17/11/2021	-1,67%	-0,59	34,70	35,44	34,33	35,64	67M	10.734
16/11/2021	-2,11%	-0,76	35,29	35,96	34,90	36,15	101M	12.312
12/11/2021	-2,38%	-0,88	36,05	36,83	35,69	37,25	55M	8.989
11/11/2021	0,71%	0,26	36,93	37,03	36,75	37,55	52M	7.604
10/11/2021	1,24%	0,45	36,67	36,23	36,08	37,15	75M	9.431
09/11/2021	1,66%	0,59	36,22	35,64	35,59	36,79	58M	8.121
08/11/2021	-1,49%	-0,54	35,63	35,83	35,31	36,48	104M	10.318
05/11/2021	1,03%	0,37	36,17	36,00	35,90	36,73	51M	8.778
04/11/2021	-2,19%	-0,80	35,80	36,49	35,41	36,63	69M	10.255
03/11/2021	2,43%	0,87	36,60	35,33	35,32	36,86	99M	16.577
01/11/2021	1,51%	0,53	35,73	35,62	35,28	36,19	55M	7.185
29/10/2021	-2,55%	-0,92	35,20	36,27	35,20	36,63	68M	10.135
28/10/2021	-0,44%	-0,16	36,12	36,01	35,92	36,80	83M	12.772
27/10/2021	2,02%	0,72	36,28	35,61	35,61	37,14	92M	11.613
26/10/2021	-1,63%	-0,59	35,56	35,66	35,02	36,02	104M	14.329
25/10/2021	1,32%	0,47	36,15	35,70	35,61	36,61	95M	13.633
22/10/2021	-2,25%	-0,82	35,68	35,56	34,40	36,21	165M	22.244
21/10/2021	-3,39%	-1,28	36,50	37,60	35,93	37,60	120M	15.889
20/10/2021	-0,63%	-0,24	37,78	38,17	37,66	38,83	56M	8.392
19/10/2021	-2,16%	-0,84	38,02	38,42	37,62	38,81	77M	12.996
18/10/2021	-0,46%	-0,18	38,86	38,73	38,30	39,38	86M	10.511
15/10/2021	-0,41%	-0,16	39,04	39,21	38,75	39,39	43M	5.433
14/10/2021	0,82%	0,32	39,20	38,90	38,40	39,22	50M	5.917
13/10/2021	2,37%	0,90	38,88	38,16	37,69	39,10	93M	12.645
11/10/2021	0,29%	0,11	37,98	37,18	37,11	38,53	70M	9.878
08/10/2021	1,42%	0,53	37,87	37,87	37,68	38,40	74M	11.234
07/10/2021	1,74%	0,64	37,34	36,81	36,78	37,75	82M	10.827
06/10/2021	-0,38%	-0,14	36,70	36,48	35,62	36,85	109M	13.502
05/10/2021	-1,44%	-0,54	36,84	37,40	36,51	37,50	76M	7.747
04/10/2021	-2,35%	-0,90	37,38	38,30	37,05	38,31	80M	12.778
01/10/2021	-0,75%	-0,29	38,28	38,80	37,57	38,80	128M	12.451
30/09/2021	0,76%	0,29	38,57	39,60	38,37	40,44	364M	24.126
29/09/2021	1,57%	0,59	38,28	37,69	37,41	38,91	136M	12.826
28/09/2021	-1,23%	-0,47	37,69	37,85	37,55	38,32	92M	12.496
27/09/2021	0,71%	0,27	38,16	37,51	37,27	38,58	121M	14.283
24/09/2021	1,66%	0,62	37,89	36,95	36,50	38,11	122M	13.267
23/09/2021	0,43%	0,16	37,27	37,20	36,95	37,58	75M	7.777
22/09/2021	2,83%	1,02	37,11	36,24	35,93	37,63	103M	14.239
21/09/2021	0,50%	0,18	36,09	35,99	35,65	36,76	83M	13.640
20/09/2021	1,81%	0,64	35,91	35,20	34,76	35,91	70M	10.108
17/09/2021	0,48%	0,17	35,27	35,03	34,77	35,42	189M	12.483
16/09/2021	0,49%	0,17	35,10	34,74	34,52	35,73	133M	15.268
15/09/2021	-0,46%	-0,16	34,93	35,19	34,39	35,42	59M	8.459
14/09/2021	0,40%	0,14	35,09	34,92	34,74	35,65	73M	9.273
13/09/2021	2,82%	0,96	34,95	34,44	34,10	35,24	76M	11.664
10/09/2021	-0,85%	-0,29	33,99	34,28	33,66	35,05	78M	11.173
09/09/2021	1,90%	0,64	34,28	33,50	33,25	34,57	123M	14.072
08/09/2021	-5,51%	-1,96	33,64	35,54	33,64	35,61	169M	23.333
06/09/2021	0,00%	0,00	35,60	35,55	35,40	36,05	45M	6.514
03/09/2021	-2,44%	-0,89	35,60	36,52	35,37	36,53	228M	15.838
02/09/2021	0,08%	0,03	36,49	36,24	35,74	36,80	102M	11.001
01/09/2021	0,91%	0,33	36,46	35,93	35,78	36,90	91M	10.539
31/08/2021	-1,45%	-0,53	36,13	36,69	35,38	36,74	212M	12.458
30/08/2021	-0,97%	-0,36	36,66	36,72	36,30	36,83	53M	8.087
27/08/2021	2,80%	1,01	37,02	36,13	35,99	37,27	161M	12.897
26/08/2021	-0,55%	-0,20	36,01	36,05	35,86	36,94	116M	13.599
25/08/2021	-0,25%	-0,09	36,21	36,28	35,48	36,29	77M	7.266
24/08/2021	0,36%	0,13	36,30	36,35	35,72	36,67	102M	12.934
23/08/2021	-1,04%	-0,38	36,17	36,29	34,65	36,41	241M	19.300
20/08/2021	10,86%	3,58	36,55	32,55	32,55	37,85	559M	36.853
19/08/2021	4,04%	1,28	32,97	31,53	31,25	33,14	210M	20.900
18/08/2021	-3,53%	-1,16	31,69	32,86	31,64	32,88	179M	25.226
17/08/2021	-3,33%	-1,13	32,85	33,50	32,55	33,92	101M	12.595
16/08/2021	1,16%	0,39	33,98	33,41	33,39	34,15	74M	10.099
13/08/2021	-2,50%	-0,86	33,59	34,44	33,19	34,49	113M	16.325
12/08/2021	-1,37%	-0,48	34,45	34,94	34,30	34,94	55M	7.604
11/08/2021	0,32%	0,11	34,93	34,88	34,54	35,16	90M	7.023
10/08/2021	-2,33%	-0,83	34,82	35,65	34,63	35,77	79M	10.028
09/08/2021	0,37%	0,13	35,65	35,45	35,24	36,30	66M	6.121
06/08/2021	2,45%	0,85	35,52	34,58	34,41	35,71	106M	12.290
05/08/2021	-2,01%	-0,71	34,67	35,66	34,53	35,74	87M	10.743
04/08/2021	-1,37%	-0,49	35,38	35,60	35,13	36,00	61M	8.410
03/08/2021	0,14%	0,05	35,87	35,90	35,05	36,14	65M	8.036
02/08/2021	1,02%	0,36	35,82	35,83	35,39	36,44	93M	11.817
30/07/2021	-0,81%	-0,29	35,46	35,57	35,28	35,97	72M	6.877
29/07/2021	-1,11%	-0,40	35,75	36,04	35,46	36,64	58M	6.612
28/07/2021	1,95%	0,69	36,15	35,63	35,40	36,25	82M	10.087
27/07/2021	0,20%	0,07	35,46	35,29	35,04	35,67	49M	4.665
26/07/2021	-0,98%	-0,35	35,39	35,81	35,25	35,90	45M	5.078
23/07/2021	-1,46%	-0,53	35,74	36,20	35,53	36,38	58M	6.810
22/07/2021	1,88%	0,67	36,27	35,55	35,49	36,42	85M	9.149
21/07/2021	-1,44%	-0,52	35,60	36,12	35,38	36,19	62M	7.076
20/07/2021	0,58%	0,21	36,12	35,97	35,68	36,50	56M	6.264
19/07/2021	-3,13%	-1,16	35,91	36,78	35,55	36,78	125M	16.670
16/07/2021	2,12%	0,77	37,07	36,43	36,39	37,83	172M	17.715
15/07/2021	-2,00%	-0,74	36,30	36,93	36,18	37,20	89M	10.536
14/07/2021	-	-	37,04	36,50	36,08	37,26	108M	14.400

Date,Open,High,Low,Close,Volume
25-Jan-22,34.87,35.66,34.25,35.64,112130399
24-Jan-22,35.64,36.28,34.95,35.45,58138074
21-Jan-22,35.85,36.50,35.62,36.00,63117568
20-Jan-22,35.89,36.65,35.86,36.00,57142357
19-Jan-22,35.14,35.96,35.04,35.69,54964667
18-Jan-22,35.23,35.54,34.76,34.86,41518252
17-Jan-22,35.22,35.87,35.03,35.41,37758559
14-Jan-22,35.25,35.48,34.96,35.11,33335219
13-Jan-22,35.28,35.54,34.82,35.25,71989638
12-Jan-22,34.65,35.44,34.46,35.28,76581448
11-Jan-22,34.59,35.04,34.36,34.81,53106738
10-Jan-22,35.15,35.28,34.28,34.78,69019285
07-Jan-22,35.90,36.12,35.25,35.46,123773208
06-Jan-22,37.13,37.31,36.18,36.21,54491816
05-Jan-22,38.91,38.92,37.00,37.18,97807969
04-Jan-22,39.89,39.89,38.37,38.85,137191008
03-Jan-22,40.48,40.76,39.53,39.95,78725872
30-Dec-21,39.89,40.34,39.61,40.18,80959984
29-Dec-21,40.09,40.09,39.54,39.85,48537254
28-Dec-21,40.09,40.09,39.55,40.04,29327552
27-Dec-21,40.09,40.40,39.72,40.05,75854411
23-Dec-21,39.97,40.28,39.66,39.89,83967718
22-Dec-21,40.09,40.27,39.57,40.15,75386655
21-Dec-21,39.64,40.04,39.13,40.00,78317672
20-Dec-21,39.15,40.04,38.99,39.58,72205657
17-Dec-21,39.16,40.77,39.09,39.97,293254523
16-Dec-21,39.62,39.87,39.13,39.59,82982414
15-Dec-21,39.00,39.89,38.35,39.62,114616363
14-Dec-21,39.58,39.92,38.91,38.94,113089165
13-Dec-21,38.51,39.60,38.24,39.20,147444118
10-Dec-21,38.70,39.10,38.37,38.63,86582941
09-Dec-21,38.31,38.77,37.92,38.29,94514686
08-Dec-21,38.05,38.95,37.97,38.55,98573307
07-Dec-21,38.22,38.29,37.56,37.99,110306283
06-Dec-21,37.49,38.53,37.44,37.81,111333248
03-Dec-21,36.73,37.68,36.73,37.32,109786221
02-Dec-21,34.42,36.72,34.23,36.70,153678843
01-Dec-21,33.65,34.37,33.21,33.96,88313392
30-Nov-21,34.15,34.21,33.18,33.68,154722243
29-Nov-21,34.33,34.51,33.93,34.30,52961155
26-Nov-21,34.46,34.63,33.86,34.15,64079677
25-Nov-21,34.39,35.20,34.23,34.95,30096658
24-Nov-21,33.89,34.47,33.75,34.22,55359566
23-Nov-21,34.18,34.41,33.56,34.41,67406719
22-Nov-21,34.62,35.08,34.17,34.24,88207510
19-Nov-21,34.49,35.21,34.48,34.97,46601223
18-Nov-21,34.98,35.18,34.25,34.43,121559132
17-Nov-21,35.44,35.64,34.33,34.70,67343594
16-Nov-21,35.96,36.15,34.90,35.29,100805532
12-Nov-21,36.83,37.25,35.69,36.05,55209631
11-Nov-21,37.03,37.55,36.75,36.93,51964639
10-Nov-21,36.23,37.15,36.08,36.67,75291393
09-Nov-21,35.64,36.79,35.59,36.22,57968517
08-Nov-21,35.83,36.48,35.31,35.63,104226801
05-Nov-21,36.00,36.73,35.90,36.17,50608197
04-Nov-21,36.49,36.63,35.41,35.80,68768643
03-Nov-21,35.33,36.86,35.32,36.60,98901167
01-Nov-21,35.62,36.19,35.28,35.73,55432073
29-Oct-21,36.27,36.63,35.20,35.20,67889695
28-Oct-21,36.01,36.80,35.92,36.12,83435814
27-Oct-21,35.61,37.14,35.61,36.28,92170261
26-Oct-21,35.66,36.02,35.02,35.56,104226598
25-Oct-21,35.70,36.61,35.61,36.15,95405969
22-Oct-21,35.56,36.21,34.40,35.68,165235826
21-Oct-21,37.60,37.60,35.93,36.50,119784041
20-Oct-21,38.17,38.83,37.66,37.78,55983579
19-Oct-21,38.42,38.81,37.62,38.02,77464090
18-Oct-21,38.73,39.38,38.30,38.86,85834432
15-Oct-21,39.21,39.39,38.75,39.04,43393358
14-Oct-21,38.90,39.22,38.40,39.20,50160005
13-Oct-21,38.16,39.10,37.69,38.88,92768271
11-Oct-21,37.18,38.53,37.11,37.98,69745193
08-Oct-21,37.87,38.40,37.68,37.87,73754802
07-Oct-21,36.81,37.75,36.78,37.34,81784919
06-Oct-21,36.48,36.85,35.62,36.70,108865650
05-Oct-21,37.40,37.50,36.51,36.84,76222352
04-Oct-21,38.30,38.31,37.05,37.38,79621747
01-Oct-21,38.80,38.80,37.57,38.28,127907885
30-Sep-21,39.60,40.44,38.37,38.57,364465559
29-Sep-21,37.69,38.91,37.41,38.28,135886433
28-Sep-21,37.85,38.32,37.55,37.69,92000681
27-Sep-21,37.51,38.58,37.27,38.16,121496303
24-Sep-21,36.95,38.11,36.50,37.89,121563080
23-Sep-21,37.20,37.58,36.95,37.27,74950095
22-Sep-21,36.24,37.63,35.93,37.11,103457990
21-Sep-21,35.99,36.76,35.65,36.09,83367566
20-Sep-21,35.20,35.91,34.76,35.91,70151391
17-Sep-21,35.03,35.42,34.77,35.27,188726298
16-Sep-21,34.74,35.73,34.52,35.10,132658551
15-Sep-21,35.19,35.42,34.39,34.93,59375151
14-Sep-21,34.92,35.65,34.74,35.09,73255301
13-Sep-21,34.44,35.24,34.10,34.95,76152162
10-Sep-21,34.28,35.05,33.66,33.99,78063127
09-Sep-21,33.50,34.57,33.25,34.28,123141748
08-Sep-21,35.54,35.61,33.64,33.64,169368061
06-Sep-21,35.55,36.05,35.40,35.60,44841124
03-Sep-21,36.52,36.53,35.37,35.60,228321924
02-Sep-21,36.24,36.80,35.74,36.49,101932776
01-Sep-21,35.93,36.90,35.78,36.46,91202334
31-Aug-21,36.69,36.74,35.38,36.13,211538055
30-Aug-21,36.72,36.83,36.30,36.66,52751176
27-Aug-21,36.13,37.27,35.99,37.02,161299746
26-Aug-21,36.05,36.94,35.86,36.01,115709344
25-Aug-21,36.28,36.29,35.48,36.21,76890368
24-Aug-21,36.35,36.67,35.72,36.30,101677317
23-Aug-21,36.29,36.41,34.65,36.17,240652954
20-Aug-21,32.55,37.85,32.55,36.55,558942627
19-Aug-21,31.53,33.14,31.25,32.97,210488824
18-Aug-21,32.86,32.88,31.64,31.69,179103798
17-Aug-21,33.50,33.92,32.55,32.85,101388609
16-Aug-21,33.41,34.15,33.39,33.98,74117670
13-Aug-21,34.44,34.49,33.19,33.59,113476039
12-Aug-21,34.94,34.94,34.30,34.45,55476410
11-Aug-21,34.88,35.16,34.54,34.93,89831705
10-Aug-21,35.65,35.77,34.63,34.82,79432327
09-Aug-21,35.45,36.30,35.24,35.65,66418881
06-Aug-21,34.58,35.71,34.41,35.52,106461730
05-Aug-21,35.66,35.74,34.53,34.67,86544156
04-Aug-21,35.60,36.00,35.13,35.38,60945337
03-Aug-21,35.90,36.14,35.05,35.87,65040710
02-Aug-21,35.83,36.44,35.39,35.82,92576518
30-Jul-21,35.57,35.97,35.28,35.46,71939774
29-Jul-21,36.04,36.64,35.46,35.75,57540598
28-Jul-21,35.63,36.25,35.40,36.15,82175744
27-Jul-21,35.29,35.67,35.04,35.46,48839234
26-Jul-21,35.81,35.90,35.25,35.39,45393876
23-Jul-21,36.20,36.38,35.53,35.74,57699018
22-Jul-21,35.55,36.42,35.49,36.27,84749505
21-Jul-21,36.12,36.19,35.38,35.60,61691969
20-Jul-21,35.97,36.50,35.68,36.12,55580773
19-Jul-21,36.78,36.78,35.55,35.91,124834235
16-Jul-21,36.43,37.83,36.39,37.07,172348971
15-Jul-21,36.93,37.20,36.18,36.30,89127886
14-Jul-21,36.50,37.26,36.08,37.04,108163253

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SBSP3

cotações, gráficos e mais...