Cotação atual, histórico e gráfico do papel: SBSP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,32% | 0,54 | 41,34 | 40,79 | 40,28 | 41,34 | 57M | 7.779 |
| 17/04/2019 | -0,61% | -0,25 | 40,80 | 41,60 | 39,83 | 41,60 | 111M | 12.021 |
| 16/04/2019 | 3,61% | 1,43 | 41,05 | 40,85 | 40,81 | 41,99 | 137M | 15.818 |
| 15/04/2019 | 1,98% | 0,77 | 39,62 | 39,06 | 38,90 | 39,79 | 76M | 8.761 |
| 12/04/2019 | -2,88% | -1,15 | 38,85 | 39,80 | 38,43 | 39,93 | 101M | 10.502 |
| 11/04/2019 | 0,00% | 0,00 | 40,00 | 40,19 | 39,65 | 40,60 | 57M | 7.442 |
| 10/04/2019 | 0,08% | 0,03 | 40,00 | 40,01 | 39,32 | 40,69 | 103M | 10.111 |
| 09/04/2019 | -1,65% | -0,67 | 39,97 | 40,21 | 39,60 | 40,39 | 109M | 15.696 |
| 08/04/2019 | 0,54% | 0,22 | 40,64 | 40,42 | 40,20 | 40,88 | 82M | 9.842 |
| 05/04/2019 | -2,08% | -0,86 | 40,42 | 41,00 | 40,19 | 41,42 | 145M | 13.878 |
| 04/04/2019 | 1,15% | 0,47 | 41,28 | 40,72 | 40,58 | 41,58 | 93M | 12.985 |
| 03/04/2019 | 0,99% | 0,40 | 40,81 | 41,20 | 40,33 | 41,39 | 120M | 13.525 |
| 02/04/2019 | -4,15% | -1,75 | 40,41 | 41,00 | 39,77 | 41,31 | 184M | 12.919 |
| 01/04/2019 | 0,38% | 0,16 | 42,16 | 43,00 | 41,20 | 43,45 | 204M | 10.430 |
| 29/03/2019 | 2,44% | 1,00 | 42,00 | 42,00 | 41,16 | 42,40 | 393M | 10.581 |
| 28/03/2019 | 2,50% | 1,00 | 41,00 | 40,00 | 39,40 | 41,50 | 117M | 15.599 |
| 27/03/2019 | -3,71% | -1,54 | 40,00 | 41,38 | 39,55 | 41,38 | 136M | 15.876 |
| 26/03/2019 | 2,57% | 1,04 | 41,54 | 40,40 | 40,38 | 41,73 | 86M | 7.111 |
| 25/03/2019 | 0,95% | 0,38 | 40,50 | 39,75 | 39,75 | 41,00 | 59M | 7.901 |
| 22/03/2019 | -4,36% | -1,83 | 40,12 | 40,56 | 39,60 | 41,94 | 200M | 21.052 |
| 21/03/2019 | -2,40% | -1,03 | 41,95 | 42,77 | 40,65 | 43,44 | 115M | 12.438 |
| 20/03/2019 | -1,53% | -0,67 | 42,98 | 43,19 | 42,59 | 43,78 | 53M | 5.746 |
| 19/03/2019 | -0,82% | -0,36 | 43,65 | 44,06 | 43,36 | 44,06 | 42M | 4.931 |
| 18/03/2019 | 0,59% | 0,26 | 44,01 | 43,87 | 42,99 | 44,38 | 77M | 8.100 |
| 15/03/2019 | 0,18% | 0,08 | 43,75 | 43,30 | 43,30 | 44,72 | 139M | 12.487 |
| 14/03/2019 | 1,51% | 0,65 | 43,67 | 43,04 | 42,33 | 43,67 | 88M | 7.626 |
| 13/03/2019 | 0,77% | 0,33 | 43,02 | 42,62 | 42,20 | 43,27 | 77M | 8.230 |
| 12/03/2019 | 4,38% | 1,79 | 42,69 | 41,50 | 40,83 | 43,38 | 187M | 18.185 |
| 11/03/2019 | 4,31% | 1,69 | 40,90 | 38,95 | 38,85 | 41,49 | 95M | 9.776 |
| 08/03/2019 | 1,58% | 0,61 | 39,21 | 38,66 | 38,07 | 39,63 | 46M | 5.681 |
| 07/03/2019 | -1,40% | -0,55 | 38,60 | 39,03 | 37,88 | 39,25 | 110M | 8.786 |
| 06/03/2019 | -0,63% | -0,25 | 39,15 | 39,96 | 38,80 | 39,96 | 49M | 5.957 |
| 01/03/2019 | 0,13% | 0,05 | 39,40 | 39,28 | 38,64 | 39,40 | 58M | 7.220 |
| 28/02/2019 | -2,31% | -0,93 | 39,35 | 40,20 | 38,86 | 40,25 | 70M | 5.810 |
| 27/02/2019 | 0,27% | 0,11 | 40,28 | 39,90 | 39,60 | 40,70 | 65M | 8.907 |
| 26/02/2019 | 0,70% | 0,28 | 40,17 | 39,89 | 38,45 | 40,26 | 158M | 9.924 |
| 25/02/2019 | -1,77% | -0,72 | 39,89 | 41,01 | 39,26 | 41,13 | 60M | 7.363 |
| 22/02/2019 | 2,16% | 0,86 | 40,61 | 39,99 | 39,40 | 40,61 | 81M | 6.836 |
| 21/02/2019 | 2,77% | 1,07 | 39,75 | 39,04 | 38,82 | 39,81 | 127M | 9.998 |
| 20/02/2019 | -0,80% | -0,31 | 38,68 | 39,15 | 38,38 | 39,60 | 138M | 11.174 |
| 19/02/2019 | -0,61% | -0,24 | 38,99 | 39,64 | 38,97 | 39,78 | 107M | 7.805 |
| 18/02/2019 | -1,03% | -0,41 | 39,23 | 39,89 | 39,06 | 40,00 | 35M | 4.254 |
| 15/02/2019 | -1,78% | -0,72 | 39,64 | 40,46 | 39,28 | 40,67 | 133M | 11.412 |
| 14/02/2019 | 5,32% | 2,04 | 40,36 | 38,32 | 37,70 | 40,36 | 150M | 13.628 |
| 13/02/2019 | 0,45% | 0,17 | 38,32 | 38,47 | 37,29 | 38,47 | 136M | 14.151 |
| 12/02/2019 | -0,26% | -0,10 | 38,15 | 38,70 | 35,27 | 39,24 | 478M | 35.375 |
| 11/02/2019 | -9,34% | -3,94 | 38,25 | 41,89 | 37,96 | 42,07 | 320M | 25.205 |
| 08/02/2019 | 6,08% | 2,42 | 42,19 | 39,40 | 39,18 | 42,45 | 257M | 13.301 |
| 07/02/2019 | -3,26% | -1,34 | 39,77 | 41,11 | 38,51 | 41,42 | 240M | 19.985 |
| 06/02/2019 | -4,53% | -1,95 | 41,11 | 42,30 | 41,11 | 42,72 | 98M | 12.077 |
| 05/02/2019 | -1,26% | -0,55 | 43,06 | 42,50 | 41,91 | 43,23 | 152M | 15.105 |
| 04/02/2019 | -1,40% | -0,62 | 43,61 | 44,23 | 43,17 | 44,32 | 97M | 11.200 |
| 01/02/2019 | 1,98% | 0,86 | 44,23 | 43,37 | 43,15 | 44,46 | 66M | 9.237 |
| 31/01/2019 | 0,84% | 0,36 | 43,37 | 43,53 | 42,78 | 43,80 | 99M | 10.789 |
| 30/01/2019 | -3,13% | -1,39 | 43,01 | 44,40 | 42,61 | 44,40 | 154M | 13.847 |
| 29/01/2019 | 1,39% | 0,61 | 44,40 | 44,50 | 43,90 | 46,34 | 263M | 17.858 |
| 28/01/2019 | 1,41% | 0,61 | 43,79 | 42,54 | 42,54 | 44,09 | 126M | 15.754 |
| 24/01/2019 | 2,44% | 1,03 | 43,18 | 42,60 | 42,09 | 43,57 | 166M | 12.532 |
| 23/01/2019 | 1,89% | 0,78 | 42,15 | 43,01 | 41,69 | 43,64 | 141M | 14.603 |
| 22/01/2019 | -0,34% | -0,14 | 41,37 | 41,50 | 40,88 | 41,50 | 76M | 9.612 |
| 21/01/2019 | 2,07% | 0,84 | 41,51 | 40,31 | 40,17 | 41,61 | 44M | 5.533 |
| 18/01/2019 | -1,24% | -0,51 | 40,67 | 41,36 | 40,29 | 41,62 | 103M | 10.908 |
| 17/01/2019 | 1,01% | 0,41 | 41,18 | 40,75 | 39,78 | 41,29 | 121M | 16.208 |
| 16/01/2019 | -2,00% | -0,83 | 40,77 | 41,20 | 40,40 | 41,59 | 110M | 12.281 |
| 15/01/2019 | 0,00% | 0,00 | 41,60 | 41,60 | 40,75 | 42,20 | 153M | 18.955 |
| 14/01/2019 | 5,34% | 2,11 | 41,60 | 39,88 | 39,88 | 43,13 | 332M | 27.801 |
| 11/01/2019 | 4,39% | 1,66 | 39,49 | 37,70 | 37,18 | 39,49 | 215M | 15.746 |
| 10/01/2019 | 0,61% | 0,23 | 37,83 | 37,50 | 36,95 | 38,45 | 101M | 12.996 |
| 09/01/2019 | 1,24% | 0,46 | 37,60 | 36,85 | 36,85 | 38,09 | 79M | 12.248 |
| 08/01/2019 | 0,38% | 0,14 | 37,14 | 37,00 | 36,88 | 37,71 | 102M | 10.658 |
| 07/01/2019 | -2,27% | -0,86 | 37,00 | 37,90 | 36,24 | 38,40 | 99M | 10.722 |
| 04/01/2019 | 2,27% | 0,84 | 37,86 | 37,50 | 36,32 | 37,99 | 127M | 16.552 |
| 03/01/2019 | 7,71% | 2,65 | 37,02 | 34,91 | 34,91 | 39,08 | 284M | 21.531 |
| 02/01/2019 | 9,11% | 2,87 | 34,37 | 31,96 | 31,28 | 34,85 | 203M | 16.342 |
| 28/12/2018 | 2,64% | 0,81 | 31,50 | 31,17 | 30,67 | 31,54 | 57M | 6.362 |
| 27/12/2018 | -0,13% | -0,04 | 30,69 | 30,81 | 30,24 | 31,00 | 30M | 4.624 |
| 26/12/2018 | 0,69% | 0,21 | 30,73 | 30,22 | 29,39 | 30,78 | 31M | 4.708 |
| 21/12/2018 | -0,26% | -0,08 | 30,52 | 30,60 | 30,29 | 30,87 | 73M | 4.581 |
| 20/12/2018 | 2,72% | 0,81 | 30,60 | 30,00 | 29,84 | 31,14 | 47M | 8.285 |
| 19/12/2018 | -0,87% | -0,26 | 29,79 | 30,12 | 29,79 | 30,63 | 50M | 8.085 |
| 18/12/2018 | -0,63% | -0,19 | 30,05 | 30,12 | 29,97 | 30,58 | 47M | 4.946 |
| 17/12/2018 | -1,31% | -0,40 | 30,24 | 30,50 | 30,06 | 30,85 | 28M | 5.450 |
| 14/12/2018 | -1,86% | -0,58 | 30,64 | 31,12 | 30,23 | 31,19 | 49M | 6.603 |
| 13/12/2018 | 0,97% | 0,30 | 31,22 | 31,06 | 30,54 | 31,22 | 80M | 9.347 |
| 12/12/2018 | 6,29% | 1,83 | 30,92 | 29,47 | 29,42 | 31,16 | 205M | 17.207 |
| 11/12/2018 | 2,18% | 0,62 | 29,09 | 28,77 | 28,52 | 29,28 | 65M | 11.905 |
| 10/12/2018 | -1,25% | -0,36 | 28,47 | 28,75 | 28,11 | 28,89 | 36M | 5.992 |
| 07/12/2018 | 0,95% | 0,27 | 28,83 | 28,39 | 28,15 | 28,83 | 90M | 9.221 |
| 06/12/2018 | -0,42% | -0,12 | 28,56 | 28,36 | 28,04 | 28,56 | 40M | 7.490 |
| 05/12/2018 | 0,60% | 0,17 | 28,68 | 28,55 | 28,37 | 28,85 | 23M | 2.387 |
| 04/12/2018 | 0,18% | 0,05 | 28,51 | 28,47 | 28,40 | 29,28 | 113M | 12.704 |
| 03/12/2018 | 0,81% | 0,23 | 28,46 | 28,71 | 28,21 | 28,99 | 59M | 9.004 |
| 30/11/2018 | -1,67% | -0,48 | 28,23 | 28,52 | 28,04 | 28,64 | 53M | 5.469 |
| 29/11/2018 | -0,21% | -0,06 | 28,71 | 28,53 | 28,29 | 28,88 | 28M | 4.251 |
| 28/11/2018 | 1,30% | 0,37 | 28,77 | 28,42 | 28,26 | 29,03 | 54M | 9.282 |
| 27/11/2018 | 2,71% | 0,75 | 28,40 | 27,85 | 27,55 | 28,59 | 79M | 12.113 |
| 26/11/2018 | -0,07% | -0,02 | 27,65 | 27,75 | 27,39 | 28,04 | 200M | 9.691 |
| 23/11/2018 | 0,55% | 0,15 | 27,67 | 27,45 | 27,39 | 27,78 | 33M | 6.620 |
| 22/11/2018 | -0,47% | -0,13 | 27,52 | 27,66 | 27,40 | 27,89 | 16M | 2.264 |
| 21/11/2018 | -0,36% | -0,10 | 27,65 | 27,49 | 27,26 | 27,77 | 75M | 8.046 |
| 19/11/2018 | -0,75% | -0,21 | 27,75 | 27,97 | 27,58 | 27,97 | 45M | 6.357 |
Date,Open,High,Low,Close,Volume
18-Apr-19,40.79,41.34,40.28,41.34,57175413
17-Apr-19,41.60,41.60,39.83,40.80,110753816
16-Apr-19,40.85,41.99,40.81,41.05,136912911
15-Apr-19,39.06,39.79,38.90,39.62,76371943
12-Apr-19,39.80,39.93,38.43,38.85,101353848
11-Apr-19,40.19,40.60,39.65,40.00,56994098
10-Apr-19,40.01,40.69,39.32,40.00,103060037
09-Apr-19,40.21,40.39,39.60,39.97,109444068
08-Apr-19,40.42,40.88,40.20,40.64,82271087
05-Apr-19,41.00,41.42,40.19,40.42,144926595
04-Apr-19,40.72,41.58,40.58,41.28,93454748
03-Apr-19,41.20,41.39,40.33,40.81,119580627
02-Apr-19,41.00,41.31,39.77,40.41,183911486
01-Apr-19,43.00,43.45,41.20,42.16,203885728
29-Mar-19,42.00,42.40,41.16,42.00,392737179
28-Mar-19,40.00,41.50,39.40,41.00,116714401
27-Mar-19,41.38,41.38,39.55,40.00,135792205
26-Mar-19,40.40,41.73,40.38,41.54,85930833
25-Mar-19,39.75,41.00,39.75,40.50,59058025
22-Mar-19,40.56,41.94,39.60,40.12,200167959
21-Mar-19,42.77,43.44,40.65,41.95,115002915
20-Mar-19,43.19,43.78,42.59,42.98,52532549
19-Mar-19,44.06,44.06,43.36,43.65,42162945
18-Mar-19,43.87,44.38,42.99,44.01,76899066
15-Mar-19,43.30,44.72,43.30,43.75,139239660
14-Mar-19,43.04,43.67,42.33,43.67,88049591
13-Mar-19,42.62,43.27,42.20,43.02,76662466
12-Mar-19,41.50,43.38,40.83,42.69,187464851
11-Mar-19,38.95,41.49,38.85,40.90,95052027
08-Mar-19,38.66,39.63,38.07,39.21,45802185
07-Mar-19,39.03,39.25,37.88,38.60,109832899
06-Mar-19,39.96,39.96,38.80,39.15,49372913
01-Mar-19,39.28,39.40,38.64,39.40,58180922
28-Feb-19,40.20,40.25,38.86,39.35,70487030
27-Feb-19,39.90,40.70,39.60,40.28,64720399
26-Feb-19,39.89,40.26,38.45,40.17,157789009
25-Feb-19,41.01,41.13,39.26,39.89,60037315
22-Feb-19,39.99,40.61,39.40,40.61,80882240
21-Feb-19,39.04,39.81,38.82,39.75,127316084
20-Feb-19,39.15,39.60,38.38,38.68,137975926
19-Feb-19,39.64,39.78,38.97,38.99,107387831
18-Feb-19,39.89,40.00,39.06,39.23,35021287
15-Feb-19,40.46,40.67,39.28,39.64,132781153
14-Feb-19,38.32,40.36,37.70,40.36,149853218
13-Feb-19,38.47,38.47,37.29,38.32,135562811
12-Feb-19,38.70,39.24,35.27,38.15,478173844
11-Feb-19,41.89,42.07,37.96,38.25,319516945
08-Feb-19,39.40,42.45,39.18,42.19,256777237
07-Feb-19,41.11,41.42,38.51,39.77,240219536
06-Feb-19,42.30,42.72,41.11,41.11,98392671
05-Feb-19,42.50,43.23,41.91,43.06,151598790
04-Feb-19,44.23,44.32,43.17,43.61,96922092
01-Feb-19,43.37,44.46,43.15,44.23,66405761
31-Jan-19,43.53,43.80,42.78,43.37,98631225
30-Jan-19,44.40,44.40,42.61,43.01,153520045
29-Jan-19,44.50,46.34,43.90,44.40,262783941
28-Jan-19,42.54,44.09,42.54,43.79,126476667
24-Jan-19,42.60,43.57,42.09,43.18,165682885
23-Jan-19,43.01,43.64,41.69,42.15,140872908
22-Jan-19,41.50,41.50,40.88,41.37,75656007
21-Jan-19,40.31,41.61,40.17,41.51,43897419
18-Jan-19,41.36,41.62,40.29,40.67,102518420
17-Jan-19,40.75,41.29,39.78,41.18,120702745
16-Jan-19,41.20,41.59,40.40,40.77,110296155
15-Jan-19,41.60,42.20,40.75,41.60,152617088
14-Jan-19,39.88,43.13,39.88,41.60,331524180
11-Jan-19,37.70,39.49,37.18,39.49,214638493
10-Jan-19,37.50,38.45,36.95,37.83,101086067
09-Jan-19,36.85,38.09,36.85,37.60,79159553
08-Jan-19,37.00,37.71,36.88,37.14,102357811
07-Jan-19,37.90,38.40,36.24,37.00,99059580
04-Jan-19,37.50,37.99,36.32,37.86,127499590
03-Jan-19,34.91,39.08,34.91,37.02,284317128
02-Jan-19,31.96,34.85,31.28,34.37,202715091
28-Dec-18,31.17,31.54,30.67,31.50,56738157
27-Dec-18,30.81,31.00,30.24,30.69,29751421
26-Dec-18,30.22,30.78,29.39,30.73,30532768
21-Dec-18,30.60,30.87,30.29,30.52,73134662
20-Dec-18,30.00,31.14,29.84,30.60,47334580
19-Dec-18,30.12,30.63,29.79,29.79,50492080
18-Dec-18,30.12,30.58,29.97,30.05,47157611
17-Dec-18,30.50,30.85,30.06,30.24,27917534
14-Dec-18,31.12,31.19,30.23,30.64,49380487
13-Dec-18,31.06,31.22,30.54,31.22,79939429
12-Dec-18,29.47,31.16,29.42,30.92,204932995
11-Dec-18,28.77,29.28,28.52,29.09,64561791
10-Dec-18,28.75,28.89,28.11,28.47,35582137
07-Dec-18,28.39,28.83,28.15,28.83,89854982
06-Dec-18,28.36,28.56,28.04,28.56,40070982
05-Dec-18,28.55,28.85,28.37,28.68,23220683
04-Dec-18,28.47,29.28,28.40,28.51,113124653
03-Dec-18,28.71,28.99,28.21,28.46,58940062
30-Nov-18,28.52,28.64,28.04,28.23,52557358
29-Nov-18,28.53,28.88,28.29,28.71,28224416
28-Nov-18,28.42,29.03,28.26,28.77,53527309
27-Nov-18,27.85,28.59,27.55,28.40,79288208
26-Nov-18,27.75,28.04,27.39,27.65,200418165
23-Nov-18,27.45,27.78,27.39,27.67,32810063
22-Nov-18,27.66,27.89,27.40,27.52,15507550
21-Nov-18,27.49,27.77,27.26,27.65,75222700
19-Nov-18,27.97,27.97,27.58,27.75,44912489
16-Nov-18,27.75,28.16,27.49,27.96,44912489
14-Nov-18,27.61,27.94,27.30,27.64,44912489
13-Nov-18,27.51,28.00,27.29,27.48,44912489
12-Nov-18,27.06,28.29,27.06,27.69,44912489
09-Nov-18,27.30,27.60,26.35,27.06,44912489
08-Nov-18,28.16,28.52,27.20,27.20,44912489
07-Nov-18,28.75,28.99,28.10,28.15,44912489
06-Nov-18,28.10,28.78,28.10,28.62,44912489
05-Nov-18,28.06,28.97,28.05,28.60,44912489
01-Nov-18,28.00,28.37,27.67,28.02,44912489
31-Oct-18,27.55,28.38,27.39,27.95,44912489
30-Oct-18,28.70,28.70,27.65,27.71,44912489
29-Oct-18,29.20,29.50,27.82,28.30,44912489
26-Oct-18,27.70,28.11,27.20,27.80,44912489
25-Oct-18,27.65,28.09,27.48,27.69,44912489
24-Oct-18,28.41,28.59,27.60,27.73,44912489
23-Oct-18,27.77,28.49,27.67,28.20,44912489
22-Oct-18,27.92,28.90,27.87,28.30,44912489
19-Oct-18,27.36,27.96,27.24,27.91,44912489
18-Oct-18,28.22,28.22,27.20,27.24,44912489
17-Oct-18,27.35,28.36,27.24,28.08,44912489
16-Oct-18,27.46,27.91,26.97,27.58,44912489
15-Oct-18,27.18,27.80,26.88,27.46,44912489
11-Oct-18,27.88,27.94,27.07,27.18,44912489
10-Oct-18,27.89,28.29,27.19,27.35,44912489
09-Oct-18,28.01,28.67,27.88,28.50,44912489
08-Oct-18,29.50,29.50,27.53,28.12,44912489
05-Oct-18,26.45,26.64,25.95,26.34,44912489
04-Oct-18,25.68,26.18,25.32,25.90,44912489
03-Oct-18,25.95,26.52,25.22,25.61,44912489
02-Oct-18,24.08,25.34,23.86,25.14,44912489
01-Oct-18,23.63,23.82,23.22,23.33,44912489
28-Sep-18,23.94,24.19,23.59,23.59,44912489
*exoneração de responsabilidade