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
01/12/2023	1,63%	1,10	68,66	67,90	66,95	68,66	185M	12.265
30/11/2023	1,09%	0,73	67,56	67,29	66,74	68,18	195M	11.758
29/11/2023	-1,26%	-0,85	66,83	67,79	66,57	68,26	192M	14.708
28/11/2023	-0,01%	-0,01	67,68	67,69	67,39	68,68	162M	12.094
27/11/2023	-0,91%	-0,62	67,69	68,86	67,59	69,10	204M	13.746
24/11/2023	0,84%	0,57	68,31	67,78	67,17	68,47	154M	11.369
23/11/2023	2,64%	1,74	67,74	65,95	65,73	67,91	186M	10.115
22/11/2023	1,55%	1,01	66,00	65,15	65,15	66,36	226M	17.638
21/11/2023	0,88%	0,57	64,99	64,40	64,05	65,00	76M	7.182
20/11/2023	-0,37%	-0,24	64,42	64,66	63,75	64,66	84M	7.711
17/11/2023	-0,11%	-0,07	64,66	65,15	64,27	65,19	106M	8.907

16/11/2023	2,19%	1,39	64,73	63,38	63,02	65,12	188M	16.538
14/11/2023	2,23%	1,38	63,34	61,86	61,79	63,72	219M	15.388
13/11/2023	1,36%	0,83	61,96	60,55	60,55	62,16	103M	7.171
10/11/2023	0,02%	0,01	61,13	61,65	60,50	61,65	131M	13.336
09/11/2023	0,31%	0,19	61,12	60,92	59,86	61,51	157M	13.746
08/11/2023	-0,28%	-0,17	60,93	60,94	60,19	61,81	112M	8.111
07/11/2023	0,83%	0,50	61,10	60,60	60,22	61,45	124M	11.853
06/11/2023	-0,48%	-0,29	60,60	61,12	59,93	61,49	118M	9.925
03/11/2023	2,49%	1,48	60,89	60,61	59,89	61,11	126M	11.123
01/11/2023	1,78%	1,04	59,41	58,59	58,41	59,74	213M	13.230
31/10/2023	-0,38%	-0,22	58,37	59,00	58,10	59,00	83M	7.193
30/10/2023	-1,63%	-0,97	58,59	59,61	58,31	60,28	179M	14.802
27/10/2023	-2,33%	-1,42	59,56	60,95	59,54	61,40	159M	10.660
26/10/2023	1,51%	0,91	60,98	60,38	60,30	61,03	146M	10.653
25/10/2023	-1,05%	-0,64	60,07	60,80	59,95	60,96	104M	9.260
24/10/2023	-0,70%	-0,43	60,71	61,50	60,62	61,62	90M	8.671
23/10/2023	2,86%	1,70	61,14	59,94	59,45	61,71	274M	17.625
20/10/2023	-1,57%	-0,95	59,44	59,99	59,44	60,48	323M	14.964
19/10/2023	1,48%	0,88	60,39	59,42	59,40	61,65	263M	20.406
18/10/2023	-2,87%	-1,76	59,51	61,01	59,27	61,19	315M	26.389
17/10/2023	-2,45%	-1,54	61,27	62,49	61,06	62,79	261M	18.065
16/10/2023	2,50%	1,53	62,81	62,51	61,31	63,17	365M	26.140
13/10/2023	-1,43%	-0,89	61,28	62,50	61,19	62,83	130M	11.670
11/10/2023	-0,50%	-0,31	62,17	62,27	61,45	62,63	213M	16.196
10/10/2023	2,01%	1,23	62,48	61,39	61,33	62,50	146M	11.821
09/10/2023	1,76%	1,06	61,25	59,61	59,61	61,25	95M	9.659
06/10/2023	-0,51%	-0,31	60,19	59,86	59,02	60,39	130M	9.766
05/10/2023	-0,56%	-0,34	60,50	60,84	60,10	61,70	116M	8.083
04/10/2023	1,23%	0,74	60,84	59,97	59,80	61,29	188M	13.372
03/10/2023	-0,66%	-0,40	60,10	60,28	59,90	60,80	193M	16.064
02/10/2023	-0,87%	-0,53	60,50	61,09	60,20	62,26	210M	15.090
29/09/2023	2,99%	1,77	61,03	60,80	60,50	61,56	250M	20.521
28/09/2023	0,54%	0,32	59,26	58,72	58,64	59,55	139M	12.947
27/09/2023	-1,78%	-1,07	58,94	60,02	58,43	60,49	247M	19.777
26/09/2023	-2,18%	-1,34	60,01	61,30	59,83	61,49	175M	11.501
25/09/2023	0,02%	0,01	61,35	61,41	60,67	61,65	80M	7.420
22/09/2023	-0,57%	-0,35	61,34	61,89	61,04	62,55	155M	13.227
21/09/2023	2,03%	1,23	61,69	59,73	59,67	62,35	321M	21.279
20/09/2023	-0,56%	-0,34	60,46	60,74	59,95	61,28	156M	9.169
19/09/2023	0,38%	0,23	60,80	61,32	60,58	61,55	152M	10.924
18/09/2023	0,92%	0,55	60,57	59,89	59,89	61,19	100M	8.016
15/09/2023	-2,10%	-1,29	60,02	61,30	59,38	61,80	292M	8.681
14/09/2023	2,05%	1,23	61,31	60,22	60,05	61,89	212M	11.174
13/09/2023	1,01%	0,60	60,08	59,72	59,12	60,24	119M	8.265
12/09/2023	0,81%	0,48	59,48	59,17	58,63	59,65	122M	8.737
11/09/2023	2,29%	1,32	59,00	58,16	57,80	59,44	149M	11.204
08/09/2023	-0,31%	-0,18	57,68	57,86	57,15	57,96	89M	7.178
06/09/2023	-1,21%	-0,71	57,86	58,44	57,86	59,25	97M	7.300
05/09/2023	-0,48%	-0,28	58,57	58,44	57,80	59,07	120M	9.014
04/09/2023	0,22%	0,13	58,85	58,82	58,32	59,00	46M	3.450
01/09/2023	1,38%	0,80	58,72	58,06	57,59	58,93	99M	6.694
31/08/2023	-1,41%	-0,83	57,92	58,46	57,70	58,69	124M	6.963
30/08/2023	-0,51%	-0,30	58,75	59,33	58,60	59,78	85M	7.261
29/08/2023	0,03%	0,02	59,05	59,21	58,23	59,49	126M	9.562
28/08/2023	0,15%	0,09	59,03	58,88	58,55	59,37	100M	6.980
25/08/2023	-0,42%	-0,25	58,94	59,30	58,31	59,60	128M	10.680
24/08/2023	0,24%	0,14	59,19	59,67	58,68	60,37	135M	9.202
23/08/2023	-1,17%	-0,70	59,05	59,82	58,85	60,44	118M	9.694
22/08/2023	2,19%	1,28	59,75	58,99	58,75	60,18	139M	9.810
21/08/2023	-2,29%	-1,37	58,47	59,60	58,30	59,88	89M	7.085
18/08/2023	2,20%	1,29	59,84	58,55	57,23	59,85	222M	12.976
17/08/2023	1,30%	0,75	58,55	58,13	57,83	59,40	318M	21.129
16/08/2023	5,53%	3,03	57,80	55,51	55,33	58,84	587M	27.006
15/08/2023	-2,49%	-1,40	54,77	56,08	54,77	56,23	81M	7.795
14/08/2023	0,02%	0,01	56,17	56,00	55,23	56,68	210M	7.571
11/08/2023	5,64%	3,00	56,16	54,21	54,02	56,38	387M	24.333
10/08/2023	-0,28%	-0,15	53,16	53,05	53,05	54,19	117M	6.330
09/08/2023	-0,86%	-0,46	53,31	53,63	52,69	53,63	76M	6.729
08/08/2023	1,11%	0,59	53,77	52,11	52,10	54,14	140M	10.137
07/08/2023	-0,15%	-0,08	53,18	53,26	52,64	53,49	104M	6.341
04/08/2023	-0,63%	-0,34	53,26	53,54	52,92	53,79	121M	11.011
03/08/2023	-3,04%	-1,68	53,60	55,43	53,40	55,71	173M	14.245
02/08/2023	-0,75%	-0,42	55,28	55,55	55,25	56,48	111M	6.831
01/08/2023	-4,13%	-2,40	55,70	58,07	54,84	58,07	417M	26.124
31/07/2023	2,49%	1,41	58,10	57,30	56,66	58,13	182M	9.000
28/07/2023	0,37%	0,21	56,69	56,48	56,14	57,24	167M	10.448
27/07/2023	0,37%	0,21	56,48	56,70	55,62	56,74	167M	11.811
26/07/2023	0,88%	0,49	56,27	55,81	55,23	56,35	101M	7.775
25/07/2023	0,49%	0,27	55,78	56,59	55,78	56,82	85M	7.012
24/07/2023	0,51%	0,28	55,51	55,27	54,80	55,89	86M	5.385
21/07/2023	2,45%	1,32	55,23	54,15	53,69	55,65	138M	11.680
20/07/2023	-0,48%	-0,26	53,91	54,15	53,30	54,39	88M	7.436
19/07/2023	-0,50%	-0,27	54,17	54,44	53,51	54,96	197M	9.951
18/07/2023	0,44%	0,24	54,44	54,11	53,54	54,76	111M	7.688
17/07/2023	-0,61%	-0,33	54,20	54,53	53,90	54,69	117M	7.528
14/07/2023	-1,75%	-0,97	54,53	55,76	54,42	55,76	189M	6.369
13/07/2023	0,84%	0,46	55,50	55,00	54,95	56,14	105M	5.460
12/07/2023	0,07%	0,04	55,04	55,50	54,90	55,95	153M	12.396
11/07/2023	-1,79%	-1,00	55,00	55,59	53,99	55,59	204M	14.053
10/07/2023	0,00%	0,00	56,00	55,83	55,79	56,64	148M	7.292
07/07/2023	1,74%	0,96	56,00	55,29	54,88	56,57	122M	10.050
06/07/2023	-1,71%	-0,96	55,04	55,73	54,50	55,73	147M	13.029
05/07/2023	0,83%	0,46	56,00	55,50	55,01	56,54	133M	9.823
04/07/2023	-1,51%	-0,85	55,54	56,52	54,96	56,70	71M	5.450
03/07/2023	-0,32%	-0,18	56,39	56,35	56,05	57,16	235M	11.280
30/06/2023	1,85%	1,03	56,57	55,79	55,79	57,70	222M	16.275
29/06/2023	1,52%	0,83	55,54	54,99	54,76	55,75	69M	5.660
28/06/2023	-0,94%	-0,52	54,71	55,65	54,71	55,65	102M	7.489
27/06/2023	0,60%	0,33	55,23	55,24	54,59	56,14	108M	9.418
26/06/2023	-1,54%	-0,86	54,90	55,73	54,90	56,06	120M	7.509
23/06/2023	2,12%	1,16	55,76	54,40	54,33	56,09	102M	8.155
22/06/2023	-1,80%	-1,00	54,60	55,23	54,22	55,45	98M	6.671
21/06/2023	0,29%	0,16	55,60	55,44	54,63	55,92	108M	8.227
20/06/2023	1,56%	0,85	55,44	54,59	54,16	55,58	129M	9.769
19/06/2023	1,53%	0,82	54,59	53,81	53,76	54,97	64M	5.724
16/06/2023	0,71%	0,38	53,77	53,22	52,90	54,44	268M	14.435
15/06/2023	-0,73%	-0,39	53,39	54,09	52,89	54,09	161M	14.228
14/06/2023	0,11%	0,06	53,78	53,99	53,07	54,58	259M	17.717
13/06/2023	-1,79%	-0,98	53,72	54,90	53,40	55,09	95M	8.173
12/06/2023	0,40%	0,22	54,70	55,10	53,94	55,37	147M	13.019
09/06/2023	2,19%	1,17	54,48	53,65	53,33	54,89	141M	13.948
07/06/2023	-0,82%	-0,44	53,31	54,50	53,14	55,07	142M	12.707
06/06/2023	2,89%	1,51	53,75	52,44	52,44	53,96	109M	11.891
05/06/2023	-1,64%	-0,87	52,24	53,41	51,85	53,46	108M	9.004
02/06/2023	1,55%	0,81	53,11	52,97	52,39	53,84	150M	12.126
01/06/2023	-0,48%	-0,25	52,30	52,70	51,17	52,80	135M	14.438
31/05/2023	0,08%	0,04	52,55	52,90	52,03	53,28	304M	16.680
30/05/2023	-0,81%	-0,43	52,51	53,34	52,28	53,76	114M	10.051
29/05/2023	-1,03%	-0,55	52,94	53,70	52,70	53,70	76M	7.157
26/05/2023	4,21%	2,16	53,49	51,69	51,59	53,91	349M	22.359
25/05/2023	2,60%	1,30	51,33	51,04	50,17	51,37	123M	12.040
24/05/2023	-0,89%	-0,45	50,03	50,11	49,70	50,57	94M	7.991
23/05/2023	-	-	50,48	50,57	49,97	51,60	66M	6.460

Date,Open,High,Low,Close,Volume
01-Dec-23,67.90,68.66,66.95,68.66,185462139
30-Nov-23,67.29,68.18,66.74,67.56,194840502
29-Nov-23,67.79,68.26,66.57,66.83,192440637
28-Nov-23,67.69,68.68,67.39,67.68,161959924
27-Nov-23,68.86,69.10,67.59,67.69,204467066
24-Nov-23,67.78,68.47,67.17,68.31,153684708
23-Nov-23,65.95,67.91,65.73,67.74,185619272
22-Nov-23,65.15,66.36,65.15,66.00,226055938
21-Nov-23,64.40,65.00,64.05,64.99,76277761
20-Nov-23,64.66,64.66,63.75,64.42,84117904
17-Nov-23,65.15,65.19,64.27,64.66,105903139
16-Nov-23,63.38,65.12,63.02,64.73,187615739
14-Nov-23,61.86,63.72,61.79,63.34,218509405
13-Nov-23,60.55,62.16,60.55,61.96,102568056
10-Nov-23,61.65,61.65,60.50,61.13,131456489
09-Nov-23,60.92,61.51,59.86,61.12,156505908
08-Nov-23,60.94,61.81,60.19,60.93,112087429
07-Nov-23,60.60,61.45,60.22,61.10,123958588
06-Nov-23,61.12,61.49,59.93,60.60,117693294
03-Nov-23,60.61,61.11,59.89,60.89,126087125
01-Nov-23,58.59,59.74,58.41,59.41,212592729
31-Oct-23,59.00,59.00,58.10,58.37,83007267
30-Oct-23,59.61,60.28,58.31,58.59,178548212
27-Oct-23,60.95,61.40,59.54,59.56,159223496
26-Oct-23,60.38,61.03,60.30,60.98,146093514
25-Oct-23,60.80,60.96,59.95,60.07,104430332
24-Oct-23,61.50,61.62,60.62,60.71,90267328
23-Oct-23,59.94,61.71,59.45,61.14,274443740
20-Oct-23,59.99,60.48,59.44,59.44,322894912
19-Oct-23,59.42,61.65,59.40,60.39,263027554
18-Oct-23,61.01,61.19,59.27,59.51,314774108
17-Oct-23,62.49,62.79,61.06,61.27,260517545
16-Oct-23,62.51,63.17,61.31,62.81,365157080
13-Oct-23,62.50,62.83,61.19,61.28,129809905
11-Oct-23,62.27,62.63,61.45,62.17,213160055
10-Oct-23,61.39,62.50,61.33,62.48,145771947
09-Oct-23,59.61,61.25,59.61,61.25,95400960
06-Oct-23,59.86,60.39,59.02,60.19,129985862
05-Oct-23,60.84,61.70,60.10,60.50,115752139
04-Oct-23,59.97,61.29,59.80,60.84,188381016
03-Oct-23,60.28,60.80,59.90,60.10,193415286
02-Oct-23,61.09,62.26,60.20,60.50,210127274
29-Sep-23,60.80,61.56,60.50,61.03,249586337
28-Sep-23,58.72,59.55,58.64,59.26,138631153
27-Sep-23,60.02,60.49,58.43,58.94,246937260
26-Sep-23,61.30,61.49,59.83,60.01,175102197
25-Sep-23,61.41,61.65,60.67,61.35,79678967
22-Sep-23,61.89,62.55,61.04,61.34,154669809
21-Sep-23,59.73,62.35,59.67,61.69,320929410
20-Sep-23,60.74,61.28,59.95,60.46,156244762
19-Sep-23,61.32,61.55,60.58,60.80,152444169
18-Sep-23,59.89,61.19,59.89,60.57,100138598
15-Sep-23,61.30,61.80,59.38,60.02,291705662
14-Sep-23,60.22,61.89,60.05,61.31,211572844
13-Sep-23,59.72,60.24,59.12,60.08,118808677
12-Sep-23,59.17,59.65,58.63,59.48,122461598
11-Sep-23,58.16,59.44,57.80,59.00,149149018
08-Sep-23,57.86,57.96,57.15,57.68,88957934
06-Sep-23,58.44,59.25,57.86,57.86,97310818
05-Sep-23,58.44,59.07,57.80,58.57,120195777
04-Sep-23,58.82,59.00,58.32,58.85,46349566
01-Sep-23,58.06,58.93,57.59,58.72,99259350
31-Aug-23,58.46,58.69,57.70,57.92,123802099
30-Aug-23,59.33,59.78,58.60,58.75,84539082
29-Aug-23,59.21,59.49,58.23,59.05,125699298
28-Aug-23,58.88,59.37,58.55,59.03,99933035
25-Aug-23,59.30,59.60,58.31,58.94,128319546
24-Aug-23,59.67,60.37,58.68,59.19,135035338
23-Aug-23,59.82,60.44,58.85,59.05,118291666
22-Aug-23,58.99,60.18,58.75,59.75,139354377
21-Aug-23,59.60,59.88,58.30,58.47,89050138
18-Aug-23,58.55,59.85,57.23,59.84,221724220
17-Aug-23,58.13,59.40,57.83,58.55,318225335
16-Aug-23,55.51,58.84,55.33,57.80,586784521
15-Aug-23,56.08,56.23,54.77,54.77,80600660
14-Aug-23,56.00,56.68,55.23,56.17,210151775
11-Aug-23,54.21,56.38,54.02,56.16,386680033
10-Aug-23,53.05,54.19,53.05,53.16,116929066
09-Aug-23,53.63,53.63,52.69,53.31,76373906
08-Aug-23,52.11,54.14,52.10,53.77,140060043
07-Aug-23,53.26,53.49,52.64,53.18,103632855
04-Aug-23,53.54,53.79,52.92,53.26,121338386
03-Aug-23,55.43,55.71,53.40,53.60,172733773
02-Aug-23,55.55,56.48,55.25,55.28,111060639
01-Aug-23,58.07,58.07,54.84,55.70,416678880
31-Jul-23,57.30,58.13,56.66,58.10,182070706
28-Jul-23,56.48,57.24,56.14,56.69,167336102
27-Jul-23,56.70,56.74,55.62,56.48,166999456
26-Jul-23,55.81,56.35,55.23,56.27,101488319
25-Jul-23,56.59,56.82,55.78,55.78,85399265
24-Jul-23,55.27,55.89,54.80,55.51,86028817
21-Jul-23,54.15,55.65,53.69,55.23,138324631
20-Jul-23,54.15,54.39,53.30,53.91,88431813
19-Jul-23,54.44,54.96,53.51,54.17,196880476
18-Jul-23,54.11,54.76,53.54,54.44,110825662
17-Jul-23,54.53,54.69,53.90,54.20,116941372
14-Jul-23,55.76,55.76,54.42,54.53,188594748
13-Jul-23,55.00,56.14,54.95,55.50,105330505
12-Jul-23,55.50,55.95,54.90,55.04,153115393
11-Jul-23,55.59,55.59,53.99,55.00,203687805
10-Jul-23,55.83,56.64,55.79,56.00,147996573
07-Jul-23,55.29,56.57,54.88,56.00,122179215
06-Jul-23,55.73,55.73,54.50,55.04,146753153
05-Jul-23,55.50,56.54,55.01,56.00,133211500
04-Jul-23,56.52,56.70,54.96,55.54,71334639
03-Jul-23,56.35,57.16,56.05,56.39,234636364
30-Jun-23,55.79,57.70,55.79,56.57,222073855
29-Jun-23,54.99,55.75,54.76,55.54,69227734
28-Jun-23,55.65,55.65,54.71,54.71,102487829
27-Jun-23,55.24,56.14,54.59,55.23,108341263
26-Jun-23,55.73,56.06,54.90,54.90,120338575
23-Jun-23,54.40,56.09,54.33,55.76,101987649
22-Jun-23,55.23,55.45,54.22,54.60,97541237
21-Jun-23,55.44,55.92,54.63,55.60,107964258
20-Jun-23,54.59,55.58,54.16,55.44,128559984
19-Jun-23,53.81,54.97,53.76,54.59,64012030
16-Jun-23,53.22,54.44,52.90,53.77,268055329
15-Jun-23,54.09,54.09,52.89,53.39,161136302
14-Jun-23,53.99,54.58,53.07,53.78,258868180
13-Jun-23,54.90,55.09,53.40,53.72,94528248
12-Jun-23,55.10,55.37,53.94,54.70,146613609
09-Jun-23,53.65,54.89,53.33,54.48,141301471
07-Jun-23,54.50,55.07,53.14,53.31,142410511
06-Jun-23,52.44,53.96,52.44,53.75,108832712
05-Jun-23,53.41,53.46,51.85,52.24,108203711
02-Jun-23,52.97,53.84,52.39,53.11,149719601
01-Jun-23,52.70,52.80,51.17,52.30,134870948
31-May-23,52.90,53.28,52.03,52.55,303783712
30-May-23,53.34,53.76,52.28,52.51,113656661
29-May-23,53.70,53.70,52.70,52.94,76237071
26-May-23,51.69,53.91,51.59,53.49,348982475
25-May-23,51.04,51.37,50.17,51.33,123432127
24-May-23,50.11,50.57,49.70,50.03,94291874
23-May-23,50.57,51.60,49.97,50.48,66034186

*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