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
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	2,23%	1,29	59,17	59,10	58,22	59,66	133M	11.691
03/07/2020	0,50%	0,29	57,88	57,52	57,36	58,31	63M	4.149
02/07/2020	-2,22%	-1,31	57,59	59,27	57,19	59,63	196M	14.494
01/07/2020	2,08%	1,20	58,90	58,74	57,37	59,00	238M	19.283
30/06/2020	0,87%	0,50	57,70	56,47	56,20	57,96	164M	10.298
29/06/2020	1,60%	0,90	57,20	57,03	56,24	57,50	197M	17.652
26/06/2020	-5,01%	-2,97	56,30	58,92	55,77	58,92	293M	26.165
25/06/2020	-1,33%	-0,80	59,27	59,96	57,60	60,89	557M	41.148
24/06/2020	2,33%	1,37	60,07	59,00	58,21	60,88	302M	23.855
23/06/2020	-2,49%	-1,50	58,70	60,76	58,61	61,36	295M	20.287
22/06/2020	4,41%	2,54	60,20	59,92	58,56	60,44	377M	30.458
19/06/2020	-0,24%	-0,14	57,66	59,10	57,66	59,80	372M	28.645
18/06/2020	2,14%	1,21	57,80	55,91	55,50	57,80	313M	30.386
17/06/2020	3,89%	2,12	56,59	54,71	54,68	57,47	351M	31.406
16/06/2020	-0,96%	-0,53	54,47	56,85	54,00	56,85	224M	23.476
15/06/2020	1,93%	1,04	55,00	52,30	52,20	55,70	186M	18.142
12/06/2020	-0,99%	-0,54	53,96	53,99	52,00	54,21	215M	21.810
10/06/2020	-1,45%	-0,80	54,50	55,78	54,00	56,03	170M	16.054
09/06/2020	0,67%	0,37	55,30	54,40	52,93	56,27	284M	27.584
08/06/2020	3,66%	1,94	54,93	53,61	53,00	54,93	182M	20.281
05/06/2020	-1,14%	-0,61	52,99	54,26	52,43	56,00	279M	27.126
04/06/2020	-2,26%	-1,24	53,60	53,21	53,04	54,79	208M	18.835
03/06/2020	0,40%	0,22	54,84	55,00	53,25	55,77	334M	26.602
02/06/2020	0,87%	0,47	54,62	54,41	53,75	55,19	303M	21.499
01/06/2020	-0,31%	-0,17	54,15	53,71	53,40	54,72	194M	17.576
29/05/2020	2,32%	1,23	54,32	53,79	51,42	54,74	436M	33.794
28/05/2020	-1,03%	-0,55	53,09	52,81	51,80	53,88	205M	18.283
27/05/2020	6,96%	3,49	53,64	52,56	51,16	53,74	387M	24.884
26/05/2020	0,50%	0,25	50,15	51,49	48,68	51,49	288M	28.941
25/05/2020	12,97%	5,73	49,90	46,50	45,87	49,90	311M	25.237
22/05/2020	4,22%	1,79	44,17	41,20	41,20	44,17	227M	22.637
21/05/2020	7,78%	3,06	42,38	39,43	39,03	42,38	246M	22.971
20/05/2020	-2,43%	-0,98	39,32	40,30	39,14	40,78	274M	27.190
19/05/2020	-1,71%	-0,70	40,30	40,72	39,81	41,51	164M	18.889
18/05/2020	8,47%	3,20	41,00	38,65	38,52	41,20	137M	16.239
15/05/2020	-5,83%	-2,34	37,80	38,87	37,80	40,13	200M	23.295
14/05/2020	1,65%	0,65	40,14	38,88	37,59	40,59	154M	22.548
13/05/2020	-0,80%	-0,32	39,49	40,00	38,13	40,35	134M	15.984
12/05/2020	-4,58%	-1,91	39,81	41,85	39,50	42,38	176M	21.414
11/05/2020	1,76%	0,72	41,72	41,00	40,33	42,51	152M	18.123
08/05/2020	3,93%	1,55	41,00	40,36	39,35	41,00	129M	14.288
07/05/2020	-2,62%	-1,06	39,45	41,00	38,56	41,20	169M	20.224
06/05/2020	-2,85%	-1,19	40,51	41,89	39,92	41,89	98M	12.271
05/05/2020	4,49%	1,79	41,70	40,20	40,20	42,55	150M	13.849
04/05/2020	-0,42%	-0,17	39,91	38,50	38,10	40,22	116M	15.615
30/04/2020	-2,79%	-1,15	40,08	40,38	39,46	40,75	121M	12.538
29/04/2020	-2,04%	-0,86	41,23	42,09	40,48	42,09	139M	13.713
28/04/2020	2,73%	1,12	42,09	42,19	41,00	43,60	181M	23.169
27/04/2020	8,47%	3,20	40,97	38,75	38,30	41,04	174M	20.197
24/04/2020	-10,88%	-4,61	37,77	40,77	36,07	41,29	296M	40.371
23/04/2020	-2,95%	-1,29	42,38	43,70	41,30	43,96	184M	20.129
22/04/2020	5,20%	2,16	43,67	41,51	41,31	43,67	135M	18.116
20/04/2020	-1,57%	-0,66	41,51	41,49	40,55	41,60	158M	19.978
17/04/2020	1,71%	0,71	42,17	42,00	41,58	43,00	156M	19.165
16/04/2020	-	-	41,46	41,21	40,22	41,85	141M	18.168

Date,Open,High,Low,Close,Volume
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
03-Jul-20,57.52,58.31,57.36,57.88,63225313
02-Jul-20,59.27,59.63,57.19,57.59,196266489
01-Jul-20,58.74,59.00,57.37,58.90,237925119
30-Jun-20,56.47,57.96,56.20,57.70,164131601
29-Jun-20,57.03,57.50,56.24,57.20,197247077
26-Jun-20,58.92,58.92,55.77,56.30,292640042
25-Jun-20,59.96,60.89,57.60,59.27,557004980
24-Jun-20,59.00,60.88,58.21,60.07,301913402
23-Jun-20,60.76,61.36,58.61,58.70,294949164
22-Jun-20,59.92,60.44,58.56,60.20,376912989
19-Jun-20,59.10,59.80,57.66,57.66,372383266
18-Jun-20,55.91,57.80,55.50,57.80,313105658
17-Jun-20,54.71,57.47,54.68,56.59,351072114
16-Jun-20,56.85,56.85,54.00,54.47,223887907
15-Jun-20,52.30,55.70,52.20,55.00,185914569
12-Jun-20,53.99,54.21,52.00,53.96,214779152
10-Jun-20,55.78,56.03,54.00,54.50,169516798
09-Jun-20,54.40,56.27,52.93,55.30,284139515
08-Jun-20,53.61,54.93,53.00,54.93,181753755
05-Jun-20,54.26,56.00,52.43,52.99,279162475
04-Jun-20,53.21,54.79,53.04,53.60,208299936
03-Jun-20,55.00,55.77,53.25,54.84,333751055
02-Jun-20,54.41,55.19,53.75,54.62,303304361
01-Jun-20,53.71,54.72,53.40,54.15,194067945
29-May-20,53.79,54.74,51.42,54.32,435879997
28-May-20,52.81,53.88,51.80,53.09,204602383
27-May-20,52.56,53.74,51.16,53.64,386911190
26-May-20,51.49,51.49,48.68,50.15,288147451
25-May-20,46.50,49.90,45.87,49.90,310795350
22-May-20,41.20,44.17,41.20,44.17,227388473
21-May-20,39.43,42.38,39.03,42.38,245982899
20-May-20,40.30,40.78,39.14,39.32,274043234
19-May-20,40.72,41.51,39.81,40.30,163651739
18-May-20,38.65,41.20,38.52,41.00,136662113
15-May-20,38.87,40.13,37.80,37.80,200178020
14-May-20,38.88,40.59,37.59,40.14,154246813
13-May-20,40.00,40.35,38.13,39.49,134068660
12-May-20,41.85,42.38,39.50,39.81,176189443
11-May-20,41.00,42.51,40.33,41.72,152145949
08-May-20,40.36,41.00,39.35,41.00,129072220
07-May-20,41.00,41.20,38.56,39.45,169281772
06-May-20,41.89,41.89,39.92,40.51,98493042
05-May-20,40.20,42.55,40.20,41.70,149936844
04-May-20,38.50,40.22,38.10,39.91,115604526
30-Apr-20,40.38,40.75,39.46,40.08,120790246
29-Apr-20,42.09,42.09,40.48,41.23,138897929
28-Apr-20,42.19,43.60,41.00,42.09,180662236
27-Apr-20,38.75,41.04,38.30,40.97,174229281
24-Apr-20,40.77,41.29,36.07,37.77,295681247
23-Apr-20,43.70,43.96,41.30,42.38,184105241
22-Apr-20,41.51,43.67,41.31,43.67,134589785
20-Apr-20,41.49,41.60,40.55,41.51,157617923
17-Apr-20,42.00,43.00,41.58,42.17,155625772
16-Apr-20,41.21,41.85,40.22,41.46,140672474

*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...