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
18/01/2021	-1,79%	-0,76	41,80	42,79	41,76	42,84	116M	10.106
15/01/2021	0,09%	0,04	42,56	42,31	42,10	42,87	145M	12.070
14/01/2021	0,66%	0,28	42,52	42,47	41,98	42,99	110M	11.382
13/01/2021	1,32%	0,55	42,24	41,75	41,51	42,37	184M	19.256
12/01/2021	0,34%	0,14	41,69	41,75	41,27	42,13	161M	17.665
11/01/2021	-4,75%	-2,07	41,55	43,20	41,55	43,33	209M	19.045
08/01/2021	3,32%	1,40	43,62	42,31	42,05	43,78	301M	18.864
07/01/2021	-0,26%	-0,11	42,22	42,35	41,94	42,76	170M	17.522
06/01/2021	-0,31%	-0,13	42,33	42,30	41,61	43,12	224M	21.373
05/01/2021	-0,23%	-0,10	42,46	42,47	41,50	42,87	183M	17.426
04/01/2021	-4,23%	-1,88	42,56	44,69	42,56	45,03	227M	18.864

30/12/2020	-0,67%	-0,30	44,44	44,75	43,91	44,97	152M	14.502
29/12/2020	-2,12%	-0,97	44,74	45,90	44,53	45,90	126M	13.188
28/12/2020	1,26%	0,57	45,71	45,40	44,91	45,87	143M	11.909
23/12/2020	3,77%	1,64	45,14	43,62	43,12	45,29	150M	15.252
22/12/2020	0,49%	0,21	43,50	43,30	42,96	43,55	111M	11.641
21/12/2020	-1,48%	-0,65	43,29	43,61	42,84	43,87	135M	12.248
18/12/2020	-0,34%	-0,15	43,94	44,13	43,67	44,77	161M	13.647
17/12/2020	-1,14%	-0,51	44,09	44,64	43,88	44,95	175M	17.880
16/12/2020	-2,47%	-1,13	44,60	45,73	44,45	46,08	273M	20.638
15/12/2020	1,04%	0,47	45,73	45,51	44,74	45,84	122M	12.368
14/12/2020	-4,09%	-1,93	45,26	47,36	45,26	47,64	182M	15.684
11/12/2020	2,34%	1,08	47,19	45,62	45,30	47,27	133M	13.317
10/12/2020	1,74%	0,79	46,11	45,46	44,52	46,12	119M	12.676
09/12/2020	0,35%	0,16	45,32	45,46	44,71	45,75	166M	17.147
08/12/2020	-1,12%	-0,51	45,16	45,46	45,07	46,11	109M	9.739
07/12/2020	-1,53%	-0,71	45,67	46,17	45,50	47,01	106M	11.843
04/12/2020	-2,30%	-1,09	46,38	47,27	46,04	47,82	145M	12.090
03/12/2020	-1,80%	-0,87	47,47	48,55	47,43	48,83	209M	20.802
02/12/2020	3,76%	1,75	48,34	46,65	46,50	48,57	271M	20.271
01/12/2020	4,60%	2,05	46,59	45,48	44,72	46,59	221M	16.952
30/11/2020	-1,89%	-0,86	44,54	45,50	44,54	46,11	312M	25.663
27/11/2020	1,16%	0,52	45,40	44,88	44,40	45,49	183M	10.803
26/11/2020	3,39%	1,47	44,88	43,45	43,41	44,90	105M	9.176
25/11/2020	-0,37%	-0,16	43,41	43,41	43,41	43,93	152M	16.152
24/11/2020	-0,37%	-0,16	43,57	43,91	43,31	44,10	209M	16.729
23/11/2020	1,06%	0,46	43,73	43,70	43,32	43,97	135M	11.888
20/11/2020	-2,46%	-1,09	43,27	44,38	43,15	44,46	439M	15.783
19/11/2020	-1,20%	-0,54	44,36	45,00	44,34	45,58	92M	9.620
18/11/2020	0,67%	0,30	44,90	44,60	44,13	45,81	221M	20.182
17/11/2020	-0,31%	-0,14	44,60	44,20	43,82	44,85	181M	19.915
16/11/2020	0,31%	0,14	44,74	45,20	44,26	45,36	97M	13.191
13/11/2020	-0,34%	-0,15	44,60	45,04	43,95	45,19	188M	19.209
12/11/2020	-3,45%	-1,60	44,75	46,37	44,59	47,52	174M	17.446
11/11/2020	-0,83%	-0,39	46,35	46,70	45,52	46,74	118M	13.371
10/11/2020	0,62%	0,29	46,74	46,31	45,83	47,13	171M	16.830
09/11/2020	1,51%	0,69	46,45	46,46	46,11	47,18	161M	19.554
06/11/2020	1,02%	0,46	45,76	44,98	44,56	45,82	120M	14.540
05/11/2020	3,24%	1,42	45,30	44,65	44,10	45,41	136M	17.171
04/11/2020	1,57%	0,68	43,88	43,50	43,25	45,04	168M	18.725
03/11/2020	1,65%	0,70	43,20	43,19	41,96	43,70	157M	17.509
30/10/2020	-3,17%	-1,39	42,50	43,70	42,07	43,70	183M	22.428
29/10/2020	0,90%	0,39	43,89	43,94	42,68	43,95	224M	24.889
28/10/2020	-4,14%	-1,88	43,50	44,70	43,42	44,71	116M	13.420
27/10/2020	-2,56%	-1,19	45,38	46,53	45,38	46,60	135M	12.985
26/10/2020	1,17%	0,54	46,57	45,94	45,64	47,13	95M	12.543
23/10/2020	-0,28%	-0,13	46,03	46,20	45,32	46,49	160M	13.570
22/10/2020	1,58%	0,72	46,16	45,29	44,64	46,20	152M	13.237
21/10/2020	-0,72%	-0,33	45,44	45,60	44,97	45,77	85M	10.828
20/10/2020	0,39%	0,18	45,77	45,85	45,41	46,21	154M	14.616
19/10/2020	0,97%	0,44	45,59	45,20	45,20	46,58	139M	15.742
16/10/2020	-1,85%	-0,85	45,15	45,98	45,15	46,05	90M	11.043
15/10/2020	-1,50%	-0,70	46,00	46,14	45,40	46,37	103M	11.804
14/10/2020	0,00%	0,00	46,70	46,63	45,89	46,99	134M	14.007
13/10/2020	3,20%	1,45	46,70	45,23	44,82	47,29	266M	25.414
09/10/2020	-1,44%	-0,66	45,25	45,44	45,23	46,23	83M	8.555
08/10/2020	1,26%	0,57	45,91	45,32	44,95	45,91	99M	13.751
07/10/2020	-0,77%	-0,35	45,34	45,82	44,64	45,87	88M	10.961
06/10/2020	-0,31%	-0,14	45,69	46,20	45,36	46,42	98M	12.243
05/10/2020	0,81%	0,37	45,83	45,46	44,91	46,12	148M	13.293
02/10/2020	-3,46%	-1,63	45,46	46,85	45,40	47,71	230M	21.231
01/10/2020	0,62%	0,29	47,09	46,66	46,12	47,20	124M	11.421
30/09/2020	-0,28%	-0,13	46,80	47,30	46,10	47,61	215M	15.590
29/09/2020	0,49%	0,23	46,93	46,50	45,71	47,24	137M	13.062
28/09/2020	-3,33%	-1,61	46,70	48,79	46,00	49,15	162M	20.821
25/09/2020	0,23%	0,11	48,31	47,61	47,13	48,56	171M	14.618
24/09/2020	0,90%	0,43	48,20	47,81	47,51	49,28	193M	17.313
23/09/2020	-1,10%	-0,53	47,77	47,79	47,45	48,78	141M	12.868
22/09/2020	2,42%	1,14	48,30	47,55	47,02	48,33	177M	16.091
21/09/2020	-0,65%	-0,31	47,16	46,79	45,80	47,16	124M	14.288
18/09/2020	-0,04%	-0,02	47,47	47,67	46,38	48,43	237M	18.430
17/09/2020	1,30%	0,61	47,49	46,50	45,71	47,53	216M	15.550
16/09/2020	0,17%	0,08	46,88	46,86	46,50	47,64	119M	13.854
15/09/2020	-1,78%	-0,85	46,80	47,71	46,61	48,02	120M	11.208
14/09/2020	1,49%	0,70	47,65	47,25	47,00	47,93	105M	11.935
11/09/2020	-2,43%	-1,17	46,95	48,11	46,20	48,12	217M	24.876
10/09/2020	-3,95%	-1,98	48,12	50,30	47,70	50,31	198M	17.328
09/09/2020	1,85%	0,91	50,10	49,50	49,50	50,57	139M	14.146
08/09/2020	0,06%	0,03	49,19	48,88	48,36	49,58	214M	17.770
04/09/2020	0,35%	0,17	49,16	48,91	48,01	49,63	183M	15.620
03/09/2020	-2,60%	-1,31	48,99	50,29	48,60	50,60	207M	18.336
02/09/2020	1,93%	0,95	50,30	49,95	49,19	50,49	236M	20.733
01/09/2020	3,35%	1,60	49,35	47,99	47,66	49,68	307M	18.708
31/08/2020	-4,84%	-2,43	47,75	49,98	47,75	50,18	310M	20.927
28/08/2020	-0,73%	-0,37	50,18	50,49	50,09	51,29	184M	14.773
27/08/2020	0,68%	0,34	50,55	50,30	49,91	51,39	167M	15.990
26/08/2020	-3,33%	-1,73	50,21	51,95	49,51	52,14	214M	22.268
25/08/2020	1,15%	0,59	51,94	51,29	50,72	52,75	202M	18.876
24/08/2020	-1,04%	-0,54	51,35	52,03	50,55	52,40	202M	17.716
21/08/2020	0,78%	0,40	51,89	51,31	50,62	52,09	242M	24.340
20/08/2020	-2,39%	-1,26	51,49	52,04	51,16	52,47	351M	28.822
19/08/2020	-5,04%	-2,80	52,75	55,10	49,60	55,53	1.196M	68.293
18/08/2020	1,91%	1,04	55,55	55,20	54,48	55,62	173M	15.788
17/08/2020	-3,39%	-1,91	54,51	56,39	53,35	56,39	177M	16.547
14/08/2020	0,57%	0,32	56,42	56,50	55,28	56,60	147M	12.757
13/08/2020	-0,66%	-0,37	56,10	56,70	55,27	57,11	166M	15.228
12/08/2020	-1,16%	-0,66	56,47	57,31	55,49	57,50	213M	20.901
11/08/2020	-3,15%	-1,86	57,13	59,10	56,90	59,34	170M	12.943
10/08/2020	-0,84%	-0,50	58,99	59,47	57,57	59,49	137M	13.582
07/08/2020	-0,22%	-0,13	59,49	58,70	58,27	59,74	124M	12.204
06/08/2020	2,00%	1,17	59,62	58,45	57,87	59,62	170M	16.970
05/08/2020	-0,71%	-0,42	58,45	59,39	57,93	59,75	131M	12.272
04/08/2020	-2,11%	-1,27	58,87	59,89	57,82	59,89	170M	14.496
03/08/2020	-1,17%	-0,71	60,14	60,79	59,72	61,29	148M	14.337
31/07/2020	2,89%	1,71	60,85	60,17	59,26	61,34	358M	21.890
30/07/2020	0,31%	0,18	59,14	58,50	58,50	59,70	157M	11.854
29/07/2020	-1,93%	-1,16	58,96	59,72	58,66	60,31	295M	19.449
28/07/2020	-1,26%	-0,77	60,12	60,66	59,64	60,77	162M	12.985
27/07/2020	-1,06%	-0,65	60,89	61,65	60,20	62,00	208M	13.945
24/07/2020	0,56%	0,34	61,54	61,35	60,19	61,76	124M	10.866
23/07/2020	-3,20%	-2,02	61,20	63,17	60,83	63,46	216M	16.023
22/07/2020	1,72%	1,07	63,22	62,39	61,70	63,22	145M	15.007
21/07/2020	-0,73%	-0,46	62,15	63,00	61,22	63,03	205M	15.350
20/07/2020	-1,99%	-1,27	62,61	63,64	61,91	63,72	217M	16.208
17/07/2020	6,47%	3,88	63,88	60,00	60,00	63,88	297M	19.203
16/07/2020	-2,25%	-1,38	60,00	61,15	59,66	62,35	234M	18.900
15/07/2020	8,06%	4,58	61,38	57,30	56,98	62,04	621M	38.627
14/07/2020	-0,11%	-0,06	56,80	56,55	56,00	57,50	184M	16.076
13/07/2020	-3,17%	-1,86	56,86	58,54	56,86	58,81	169M	13.976
10/07/2020	0,98%	0,57	58,72	57,60	57,30	58,87	204M	16.675
09/07/2020	-1,02%	-0,60	58,15	58,29	57,06	58,64	190M	15.369
08/07/2020	1,84%	1,06	58,75	58,00	57,87	59,15	128M	11.761
07/07/2020	-2,50%	-1,48	57,69	58,90	57,65	58,90	148M	12.655
06/07/2020	-	-	59,17	59,10	58,22	59,66	133M	11.691

Date,Open,High,Low,Close,Volume
18-Jan-21,42.79,42.84,41.76,41.80,116376829
15-Jan-21,42.31,42.87,42.10,42.56,144973149
14-Jan-21,42.47,42.99,41.98,42.52,110374385
13-Jan-21,41.75,42.37,41.51,42.24,183739047
12-Jan-21,41.75,42.13,41.27,41.69,160880500
11-Jan-21,43.20,43.33,41.55,41.55,208780642
08-Jan-21,42.31,43.78,42.05,43.62,301491039
07-Jan-21,42.35,42.76,41.94,42.22,170265905
06-Jan-21,42.30,43.12,41.61,42.33,223652380
05-Jan-21,42.47,42.87,41.50,42.46,182988157
04-Jan-21,44.69,45.03,42.56,42.56,227479669
30-Dec-20,44.75,44.97,43.91,44.44,151942882
29-Dec-20,45.90,45.90,44.53,44.74,126241868
28-Dec-20,45.40,45.87,44.91,45.71,142602640
23-Dec-20,43.62,45.29,43.12,45.14,150459694
22-Dec-20,43.30,43.55,42.96,43.50,111368572
21-Dec-20,43.61,43.87,42.84,43.29,134864609
18-Dec-20,44.13,44.77,43.67,43.94,160861329
17-Dec-20,44.64,44.95,43.88,44.09,175406736
16-Dec-20,45.73,46.08,44.45,44.60,272977337
15-Dec-20,45.51,45.84,44.74,45.73,121663091
14-Dec-20,47.36,47.64,45.26,45.26,182242468
11-Dec-20,45.62,47.27,45.30,47.19,132707118
10-Dec-20,45.46,46.12,44.52,46.11,119331675
09-Dec-20,45.46,45.75,44.71,45.32,165849054
08-Dec-20,45.46,46.11,45.07,45.16,109343933
07-Dec-20,46.17,47.01,45.50,45.67,105669789
04-Dec-20,47.27,47.82,46.04,46.38,145351787
03-Dec-20,48.55,48.83,47.43,47.47,209289920
02-Dec-20,46.65,48.57,46.50,48.34,271392831
01-Dec-20,45.48,46.59,44.72,46.59,221098341
30-Nov-20,45.50,46.11,44.54,44.54,312430394
27-Nov-20,44.88,45.49,44.40,45.40,182731156
26-Nov-20,43.45,44.90,43.41,44.88,105088710
25-Nov-20,43.41,43.93,43.41,43.41,151721689
24-Nov-20,43.91,44.10,43.31,43.57,208746482
23-Nov-20,43.70,43.97,43.32,43.73,134835550
20-Nov-20,44.38,44.46,43.15,43.27,438783904
19-Nov-20,45.00,45.58,44.34,44.36,91790758
18-Nov-20,44.60,45.81,44.13,44.90,220892850
17-Nov-20,44.20,44.85,43.82,44.60,180695061
16-Nov-20,45.20,45.36,44.26,44.74,96880678
13-Nov-20,45.04,45.19,43.95,44.60,187627205
12-Nov-20,46.37,47.52,44.59,44.75,173701455
11-Nov-20,46.70,46.74,45.52,46.35,118444192
10-Nov-20,46.31,47.13,45.83,46.74,171168713
09-Nov-20,46.46,47.18,46.11,46.45,160578681
06-Nov-20,44.98,45.82,44.56,45.76,120173632
05-Nov-20,44.65,45.41,44.10,45.30,136417940
04-Nov-20,43.50,45.04,43.25,43.88,168447516
03-Nov-20,43.19,43.70,41.96,43.20,157489083
30-Oct-20,43.70,43.70,42.07,42.50,183225201
29-Oct-20,43.94,43.95,42.68,43.89,224397839
28-Oct-20,44.70,44.71,43.42,43.50,116425491
27-Oct-20,46.53,46.60,45.38,45.38,135220914
26-Oct-20,45.94,47.13,45.64,46.57,95411846
23-Oct-20,46.20,46.49,45.32,46.03,159817015
22-Oct-20,45.29,46.20,44.64,46.16,151755674
21-Oct-20,45.60,45.77,44.97,45.44,84940797
20-Oct-20,45.85,46.21,45.41,45.77,154455115
19-Oct-20,45.20,46.58,45.20,45.59,138668010
16-Oct-20,45.98,46.05,45.15,45.15,90178544
15-Oct-20,46.14,46.37,45.40,46.00,102694105
14-Oct-20,46.63,46.99,45.89,46.70,134498886
13-Oct-20,45.23,47.29,44.82,46.70,265801273
09-Oct-20,45.44,46.23,45.23,45.25,82709762
08-Oct-20,45.32,45.91,44.95,45.91,99162483
07-Oct-20,45.82,45.87,44.64,45.34,88103319
06-Oct-20,46.20,46.42,45.36,45.69,97837173
05-Oct-20,45.46,46.12,44.91,45.83,148230036
02-Oct-20,46.85,47.71,45.40,45.46,229516493
01-Oct-20,46.66,47.20,46.12,47.09,123970139
30-Sep-20,47.30,47.61,46.10,46.80,214847501
29-Sep-20,46.50,47.24,45.71,46.93,136976294
28-Sep-20,48.79,49.15,46.00,46.70,161876857
25-Sep-20,47.61,48.56,47.13,48.31,170730246
24-Sep-20,47.81,49.28,47.51,48.20,193430742
23-Sep-20,47.79,48.78,47.45,47.77,140835398
22-Sep-20,47.55,48.33,47.02,48.30,176937622
21-Sep-20,46.79,47.16,45.80,47.16,124418327
18-Sep-20,47.67,48.43,46.38,47.47,237392076
17-Sep-20,46.50,47.53,45.71,47.49,216488071
16-Sep-20,46.86,47.64,46.50,46.88,118542026
15-Sep-20,47.71,48.02,46.61,46.80,119982109
14-Sep-20,47.25,47.93,47.00,47.65,104949774
11-Sep-20,48.11,48.12,46.20,46.95,216926492
10-Sep-20,50.30,50.31,47.70,48.12,197601049
09-Sep-20,49.50,50.57,49.50,50.10,139151696
08-Sep-20,48.88,49.58,48.36,49.19,214326787
04-Sep-20,48.91,49.63,48.01,49.16,183397392
03-Sep-20,50.29,50.60,48.60,48.99,206788968
02-Sep-20,49.95,50.49,49.19,50.30,235569730
01-Sep-20,47.99,49.68,47.66,49.35,307163024
31-Aug-20,49.98,50.18,47.75,47.75,310240145
28-Aug-20,50.49,51.29,50.09,50.18,183666098
27-Aug-20,50.30,51.39,49.91,50.55,167217554
26-Aug-20,51.95,52.14,49.51,50.21,214025831
25-Aug-20,51.29,52.75,50.72,51.94,201821729
24-Aug-20,52.03,52.40,50.55,51.35,201513864
21-Aug-20,51.31,52.09,50.62,51.89,242483719
20-Aug-20,52.04,52.47,51.16,51.49,350891651
19-Aug-20,55.10,55.53,49.60,52.75,1196464996
18-Aug-20,55.20,55.62,54.48,55.55,173024185
17-Aug-20,56.39,56.39,53.35,54.51,176971129
14-Aug-20,56.50,56.60,55.28,56.42,146637780
13-Aug-20,56.70,57.11,55.27,56.10,166448851
12-Aug-20,57.31,57.50,55.49,56.47,212729061
11-Aug-20,59.10,59.34,56.90,57.13,170054937
10-Aug-20,59.47,59.49,57.57,58.99,136659212
07-Aug-20,58.70,59.74,58.27,59.49,124387634
06-Aug-20,58.45,59.62,57.87,59.62,169529581
05-Aug-20,59.39,59.75,57.93,58.45,130894331
04-Aug-20,59.89,59.89,57.82,58.87,170416180
03-Aug-20,60.79,61.29,59.72,60.14,147777550
31-Jul-20,60.17,61.34,59.26,60.85,357703684
30-Jul-20,58.50,59.70,58.50,59.14,156636606
29-Jul-20,59.72,60.31,58.66,58.96,295131612
28-Jul-20,60.66,60.77,59.64,60.12,162216663
27-Jul-20,61.65,62.00,60.20,60.89,208482959
24-Jul-20,61.35,61.76,60.19,61.54,123534098
23-Jul-20,63.17,63.46,60.83,61.20,216134063
22-Jul-20,62.39,63.22,61.70,63.22,144532799
21-Jul-20,63.00,63.03,61.22,62.15,204892725
20-Jul-20,63.64,63.72,61.91,62.61,216685659
17-Jul-20,60.00,63.88,60.00,63.88,296682637
16-Jul-20,61.15,62.35,59.66,60.00,233512388
15-Jul-20,57.30,62.04,56.98,61.38,621457379
14-Jul-20,56.55,57.50,56.00,56.80,184088445
13-Jul-20,58.54,58.81,56.86,56.86,168967261
10-Jul-20,57.60,58.87,57.30,58.72,203890213
09-Jul-20,58.29,58.64,57.06,58.15,189536498
08-Jul-20,58.00,59.15,57.87,58.75,128226142
07-Jul-20,58.90,58.90,57.65,57.69,147768309
06-Jul-20,59.10,59.66,58.22,59.17,132687539

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SBSP3

cotações, gráficos e mais...