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
30/06/2022	0,60%	0,25	42,17	41,11	40,66	42,17	168M	15.649
29/06/2022	-0,50%	-0,21	41,92	42,43	41,39	42,43	103M	11.369
28/06/2022	-0,31%	-0,13	42,13	42,61	41,82	43,67	167M	15.298
27/06/2022	1,05%	0,44	42,26	41,86	41,16	42,52	98M	11.867
24/06/2022	1,50%	0,62	41,82	41,31	40,61	42,13	104M	12.444
23/06/2022	-0,77%	-0,32	41,20	41,54	40,94	42,04	111M	11.880
22/06/2022	2,77%	1,12	41,52	40,17	39,91	42,06	144M	13.468
21/06/2022	-1,89%	-0,78	40,40	40,87	40,03	41,30	98M	13.278
20/06/2022	0,12%	0,05	41,18	41,43	40,08	41,74	73M	9.367
17/06/2022	-3,45%	-1,47	41,13	42,39	41,00	42,39	292M	18.552
15/06/2022	1,21%	0,51	42,60	42,51	41,96	42,84	131M	12.316

14/06/2022	0,07%	0,03	42,09	42,00	41,20	42,38	130M	14.629
13/06/2022	-2,30%	-0,99	42,06	42,52	41,65	42,75	125M	13.157
10/06/2022	-2,23%	-0,98	43,05	43,68	42,77	44,02	95M	11.632
09/06/2022	-0,29%	-0,13	44,03	43,96	43,90	44,68	87M	10.820
08/06/2022	-1,25%	-0,56	44,16	44,45	43,91	44,54	66M	8.599
07/06/2022	-1,48%	-0,67	44,72	45,41	44,59	45,50	111M	10.553
06/06/2022	-1,65%	-0,76	45,39	46,59	44,63	46,60	141M	14.336
03/06/2022	0,52%	0,24	46,15	45,48	45,48	46,42	102M	8.392
02/06/2022	1,23%	0,56	45,91	45,76	44,93	46,05	161M	12.008
01/06/2022	-0,94%	-0,43	45,35	45,79	45,32	46,21	239M	19.273
31/05/2022	-1,76%	-0,82	45,78	46,57	45,57	47,12	441M	22.075
30/05/2022	-2,06%	-0,98	46,60	47,73	45,00	48,52	336M	16.432
27/05/2022	-1,14%	-0,55	47,58	47,94	47,08	48,18	180M	13.794
26/05/2022	-0,60%	-0,29	48,13	48,30	47,36	48,44	148M	11.095
25/05/2022	0,62%	0,30	48,42	47,84	47,70	48,67	154M	15.647
24/05/2022	0,94%	0,45	48,12	47,49	46,58	48,25	192M	15.095
23/05/2022	3,72%	1,71	47,67	46,61	45,84	48,10	273M	19.485
20/05/2022	0,33%	0,15	45,96	46,23	45,27	47,08	168M	16.999
19/05/2022	2,78%	1,24	45,81	44,48	44,33	45,87	212M	13.817
18/05/2022	-3,11%	-1,43	44,57	46,00	44,26	46,00	154M	17.136
17/05/2022	1,55%	0,70	46,00	45,70	45,64	46,78	214M	14.092
16/05/2022	0,07%	0,03	45,30	45,21	44,98	45,56	126M	11.789
13/05/2022	0,47%	0,21	45,27	45,29	44,90	46,12	118M	11.060
12/05/2022	-0,24%	-0,11	45,06	44,81	44,55	45,76	144M	12.011
11/05/2022	-1,83%	-0,84	45,17	46,01	45,08	46,14	101M	10.117
10/05/2022	1,70%	0,77	46,01	45,35	45,28	46,41	141M	15.852
09/05/2022	2,59%	1,14	45,24	43,90	43,70	45,67	218M	22.828
06/05/2022	0,50%	0,22	44,10	43,96	43,59	44,46	188M	14.761
05/05/2022	-3,11%	-1,41	43,88	44,45	43,35	44,69	169M	16.835
04/05/2022	1,37%	0,61	45,29	44,26	43,52	45,50	284M	25.417
03/05/2022	-0,33%	-0,15	44,68	44,54	44,39	45,07	173M	19.234
02/05/2022	0,67%	0,30	44,83	44,71	44,08	45,20	166M	14.894
29/04/2022	-3,82%	-1,77	44,53	46,24	44,53	46,25	153M	12.103
28/04/2022	0,26%	0,12	46,30	46,01	45,65	46,73	133M	12.215
27/04/2022	0,07%	0,03	46,18	46,80	45,65	46,83	153M	15.266
26/04/2022	-1,22%	-0,57	46,15	46,00	45,76	46,43	124M	14.751
25/04/2022	0,69%	0,32	46,72	46,11	45,84	46,80	135M	15.153
22/04/2022	-2,01%	-0,95	46,40	46,43	46,14	46,72	180M	20.174
20/04/2022	-1,93%	-0,93	47,35	47,89	46,94	48,30	307M	24.362
19/04/2022	-3,84%	-1,93	48,28	49,90	47,93	50,11	239M	16.451
18/04/2022	-0,14%	-0,07	50,21	50,10	49,84	50,76	78M	8.435
14/04/2022	-0,98%	-0,50	50,28	50,54	49,90	50,71	113M	12.086
13/04/2022	0,53%	0,27	50,78	50,30	50,07	50,95	108M	11.870
12/04/2022	-1,60%	-0,82	50,51	51,84	50,40	51,84	156M	11.571
11/04/2022	-0,62%	-0,32	51,33	51,00	50,81	52,35	102M	11.541
08/04/2022	-0,29%	-0,15	51,65	51,55	50,76	51,71	151M	16.906
07/04/2022	2,94%	1,48	51,80	50,10	49,97	52,00	306M	22.161
06/04/2022	-1,55%	-0,79	50,32	50,78	49,45	51,32	161M	19.462
05/04/2022	-0,85%	-0,44	51,11	51,64	50,45	52,10	172M	16.964
04/04/2022	0,55%	0,28	51,55	51,17	50,01	51,82	245M	21.395
01/04/2022	7,46%	3,56	51,27	48,08	47,96	51,74	522M	33.689
31/03/2022	5,46%	2,47	47,71	45,17	45,15	47,71	352M	23.653
30/03/2022	0,67%	0,30	45,24	44,95	44,66	45,43	121M	14.600
29/03/2022	1,95%	0,86	44,94	44,71	44,05	45,77	139M	15.997
28/03/2022	-1,69%	-0,76	44,08	44,74	43,82	45,21	147M	13.645
25/03/2022	-2,84%	-1,31	44,84	44,87	43,87	45,34	168M	18.890
24/03/2022	0,92%	0,42	46,15	45,98	45,52	46,15	146M	10.705
23/03/2022	-0,59%	-0,27	45,73	45,72	45,35	46,04	81M	7.977
22/03/2022	1,10%	0,50	46,00	45,43	45,30	46,00	99M	13.504
21/03/2022	0,75%	0,34	45,50	45,09	44,92	45,95	139M	14.605
18/03/2022	1,87%	0,83	45,16	44,26	44,25	45,73	243M	13.835
17/03/2022	2,43%	1,05	44,33	43,40	43,21	44,60	163M	13.719
16/03/2022	1,29%	0,55	43,28	42,80	42,24	43,28	101M	11.866
15/03/2022	0,71%	0,30	42,73	41,99	41,81	42,80	98M	11.481
14/03/2022	1,41%	0,59	42,43	42,30	41,70	42,99	118M	14.362
11/03/2022	-1,06%	-0,45	41,84	42,49	41,50	42,52	82M	10.321
10/03/2022	-2,54%	-1,10	42,29	42,76	41,79	43,00	120M	13.898
09/03/2022	5,55%	2,28	43,39	41,31	41,12	43,48	166M	17.628
08/03/2022	-0,70%	-0,29	41,11	41,53	40,23	41,67	141M	16.035
07/03/2022	-2,34%	-0,99	41,40	41,14	40,78	42,32	121M	11.389
04/03/2022	0,64%	0,27	42,39	42,12	41,47	42,54	106M	10.576
03/03/2022	0,79%	0,33	42,12	41,77	41,34	42,54	161M	18.821
02/03/2022	0,92%	0,38	41,79	41,41	40,24	42,07	194M	18.459
25/02/2022	2,96%	1,19	41,41	39,95	39,95	42,17	199M	18.125
24/02/2022	1,26%	0,50	40,22	38,99	38,66	40,45	114M	12.233
23/02/2022	0,03%	0,01	39,72	39,54	39,54	40,28	91M	8.938
22/02/2022	1,35%	0,53	39,71	39,31	39,06	40,11	125M	12.634
21/02/2022	3,54%	1,34	39,18	38,15	37,86	39,48	136M	11.688
18/02/2022	1,07%	0,40	37,84	37,50	37,22	38,63	113M	11.061
17/02/2022	1,68%	0,62	37,44	36,83	36,30	37,74	146M	10.230
16/02/2022	1,07%	0,39	36,82	36,70	36,47	37,09	73M	9.850
15/02/2022	2,82%	1,00	36,43	35,78	35,27	36,46	56M	7.262
14/02/2022	-1,72%	-0,62	35,43	36,09	35,18	36,32	77M	8.079
11/02/2022	0,19%	0,07	36,05	36,26	35,78	36,65	88M	9.883
10/02/2022	0,50%	0,18	35,98	35,73	35,65	36,35	49M	7.860
09/02/2022	-0,03%	-0,01	35,80	36,15	35,58	36,48	71M	7.474
08/02/2022	0,56%	0,20	35,81	35,20	35,05	36,26	51M	7.197
07/02/2022	-0,72%	-0,26	35,61	35,84	35,37	36,10	44M	6.791
04/02/2022	-2,23%	-0,82	35,87	36,81	35,61	36,81	67M	8.696
03/02/2022	0,74%	0,27	36,69	36,46	35,96	36,88	96M	10.688
02/02/2022	-1,62%	-0,60	36,42	36,92	36,11	37,15	82M	7.421
01/02/2022	-0,91%	-0,34	37,02	37,53	36,84	38,03	95M	9.397
31/01/2022	2,36%	0,86	37,36	36,42	36,26	37,63	96M	9.419
28/01/2022	-1,35%	-0,50	36,50	36,76	36,22	37,15	104M	10.970
27/01/2022	2,13%	0,77	37,00	36,75	36,47	37,29	115M	12.177
26/01/2022	1,66%	0,59	36,23	35,71	35,45	37,00	162M	15.420
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	-	-	39,59	39,62	39,13	39,87	83M	9.497

Date,Open,High,Low,Close,Volume
30-Jun-22,41.11,42.17,40.66,42.17,167945128
29-Jun-22,42.43,42.43,41.39,41.92,102727001
28-Jun-22,42.61,43.67,41.82,42.13,166627067
27-Jun-22,41.86,42.52,41.16,42.26,97766497
24-Jun-22,41.31,42.13,40.61,41.82,103955806
23-Jun-22,41.54,42.04,40.94,41.20,111407131
22-Jun-22,40.17,42.06,39.91,41.52,143725151
21-Jun-22,40.87,41.30,40.03,40.40,98018835
20-Jun-22,41.43,41.74,40.08,41.18,73086387
17-Jun-22,42.39,42.39,41.00,41.13,292239038
15-Jun-22,42.51,42.84,41.96,42.60,130517479
14-Jun-22,42.00,42.38,41.20,42.09,130432883
13-Jun-22,42.52,42.75,41.65,42.06,125222012
10-Jun-22,43.68,44.02,42.77,43.05,95175192
09-Jun-22,43.96,44.68,43.90,44.03,86888020
08-Jun-22,44.45,44.54,43.91,44.16,65980444
07-Jun-22,45.41,45.50,44.59,44.72,110728363
06-Jun-22,46.59,46.60,44.63,45.39,140695579
03-Jun-22,45.48,46.42,45.48,46.15,101520645
02-Jun-22,45.76,46.05,44.93,45.91,160882517
01-Jun-22,45.79,46.21,45.32,45.35,239091139
31-May-22,46.57,47.12,45.57,45.78,440607603
30-May-22,47.73,48.52,45.00,46.60,336497781
27-May-22,47.94,48.18,47.08,47.58,180216098
26-May-22,48.30,48.44,47.36,48.13,147705867
25-May-22,47.84,48.67,47.70,48.42,154229880
24-May-22,47.49,48.25,46.58,48.12,192162273
23-May-22,46.61,48.10,45.84,47.67,272533297
20-May-22,46.23,47.08,45.27,45.96,167743333
19-May-22,44.48,45.87,44.33,45.81,212348027
18-May-22,46.00,46.00,44.26,44.57,154204091
17-May-22,45.70,46.78,45.64,46.00,213874438
16-May-22,45.21,45.56,44.98,45.30,125637784
13-May-22,45.29,46.12,44.90,45.27,117994696
12-May-22,44.81,45.76,44.55,45.06,144154382
11-May-22,46.01,46.14,45.08,45.17,100978352
10-May-22,45.35,46.41,45.28,46.01,140925739
09-May-22,43.90,45.67,43.70,45.24,218223827
06-May-22,43.96,44.46,43.59,44.10,187729413
05-May-22,44.45,44.69,43.35,43.88,169065687
04-May-22,44.26,45.50,43.52,45.29,284102006
03-May-22,44.54,45.07,44.39,44.68,172673037
02-May-22,44.71,45.20,44.08,44.83,166496065
29-Apr-22,46.24,46.25,44.53,44.53,152991118
28-Apr-22,46.01,46.73,45.65,46.30,132776660
27-Apr-22,46.80,46.83,45.65,46.18,153066892
26-Apr-22,46.00,46.43,45.76,46.15,123726589
25-Apr-22,46.11,46.80,45.84,46.72,134965020
22-Apr-22,46.43,46.72,46.14,46.40,179500511
20-Apr-22,47.89,48.30,46.94,47.35,306551182
19-Apr-22,49.90,50.11,47.93,48.28,239138509
18-Apr-22,50.10,50.76,49.84,50.21,77881694
14-Apr-22,50.54,50.71,49.90,50.28,113371451
13-Apr-22,50.30,50.95,50.07,50.78,107529404
12-Apr-22,51.84,51.84,50.40,50.51,155952004
11-Apr-22,51.00,52.35,50.81,51.33,101867753
08-Apr-22,51.55,51.71,50.76,51.65,151196565
07-Apr-22,50.10,52.00,49.97,51.80,305521707
06-Apr-22,50.78,51.32,49.45,50.32,160864043
05-Apr-22,51.64,52.10,50.45,51.11,172330275
04-Apr-22,51.17,51.82,50.01,51.55,244891037
01-Apr-22,48.08,51.74,47.96,51.27,522028221
31-Mar-22,45.17,47.71,45.15,47.71,351512461
30-Mar-22,44.95,45.43,44.66,45.24,120984576
29-Mar-22,44.71,45.77,44.05,44.94,139448061
28-Mar-22,44.74,45.21,43.82,44.08,146771249
25-Mar-22,44.87,45.34,43.87,44.84,167714047
24-Mar-22,45.98,46.15,45.52,46.15,145849837
23-Mar-22,45.72,46.04,45.35,45.73,81166420
22-Mar-22,45.43,46.00,45.30,46.00,99360284
21-Mar-22,45.09,45.95,44.92,45.50,138639790
18-Mar-22,44.26,45.73,44.25,45.16,243483624
17-Mar-22,43.40,44.60,43.21,44.33,163200588
16-Mar-22,42.80,43.28,42.24,43.28,100771449
15-Mar-22,41.99,42.80,41.81,42.73,98441351
14-Mar-22,42.30,42.99,41.70,42.43,117522273
11-Mar-22,42.49,42.52,41.50,41.84,81651089
10-Mar-22,42.76,43.00,41.79,42.29,120388583
09-Mar-22,41.31,43.48,41.12,43.39,165628830
08-Mar-22,41.53,41.67,40.23,41.11,140605258
07-Mar-22,41.14,42.32,40.78,41.40,120733744
04-Mar-22,42.12,42.54,41.47,42.39,105848934
03-Mar-22,41.77,42.54,41.34,42.12,161345217
02-Mar-22,41.41,42.07,40.24,41.79,194070810
25-Feb-22,39.95,42.17,39.95,41.41,199368541
24-Feb-22,38.99,40.45,38.66,40.22,114193019
23-Feb-22,39.54,40.28,39.54,39.72,90999661
22-Feb-22,39.31,40.11,39.06,39.71,125235373
21-Feb-22,38.15,39.48,37.86,39.18,136376223
18-Feb-22,37.50,38.63,37.22,37.84,112963540
17-Feb-22,36.83,37.74,36.30,37.44,146138255
16-Feb-22,36.70,37.09,36.47,36.82,73012954
15-Feb-22,35.78,36.46,35.27,36.43,56033704
14-Feb-22,36.09,36.32,35.18,35.43,77165703
11-Feb-22,36.26,36.65,35.78,36.05,87599001
10-Feb-22,35.73,36.35,35.65,35.98,48786773
09-Feb-22,36.15,36.48,35.58,35.80,70853445
08-Feb-22,35.20,36.26,35.05,35.81,51416349
07-Feb-22,35.84,36.10,35.37,35.61,44376172
04-Feb-22,36.81,36.81,35.61,35.87,66738214
03-Feb-22,36.46,36.88,35.96,36.69,95912480
02-Feb-22,36.92,37.15,36.11,36.42,81621222
01-Feb-22,37.53,38.03,36.84,37.02,94949923
31-Jan-22,36.42,37.63,36.26,37.36,96146139
28-Jan-22,36.76,37.15,36.22,36.50,103853845
27-Jan-22,36.75,37.29,36.47,37.00,115355314
26-Jan-22,35.71,37.00,35.45,36.23,162058050
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

*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