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
09/04/2021	2,70%	1,13	42,98	42,50	42,26	43,89	219M	20.004
08/04/2021	1,14%	0,47	41,85	41,34	41,13	42,10	98M	8.175
07/04/2021	-0,91%	-0,38	41,38	41,65	41,01	41,87	110M	10.373
06/04/2021	-0,07%	-0,03	41,76	41,86	41,11	42,20	88M	9.253
05/04/2021	1,93%	0,79	41,79	41,01	40,87	41,98	95M	10.447
01/04/2021	-0,49%	-0,20	41,00	41,19	40,72	41,59	63M	8.207
31/03/2021	0,12%	0,05	41,20	41,15	40,57	41,73	113M	12.113
30/03/2021	0,64%	0,26	41,15	40,78	40,73	41,47	108M	10.427
29/03/2021	0,05%	0,02	40,89	40,64	40,53	41,28	153M	8.833
26/03/2021	0,02%	0,01	40,87	41,16	40,29	41,53	169M	10.199
25/03/2021	0,62%	0,25	40,86	40,17	39,64	41,08	196M	16.604

24/03/2021	-2,61%	-1,09	40,61	41,53	40,37	41,89	338M	19.257
23/03/2021	-1,63%	-0,69	41,70	41,94	41,44	42,72	135M	11.977
22/03/2021	-1,05%	-0,45	42,39	42,83	41,67	42,83	127M	11.265
19/03/2021	1,52%	0,64	42,84	42,31	42,00	43,12	199M	11.806
18/03/2021	1,61%	0,67	42,20	41,03	41,00	42,77	284M	30.361
17/03/2021	5,78%	2,27	41,53	38,93	38,65	41,71	273M	24.924
16/03/2021	-0,81%	-0,32	39,26	39,48	38,96	40,10	81M	9.352
15/03/2021	2,41%	0,93	39,58	38,77	38,75	40,71	286M	25.434
12/03/2021	-0,39%	-0,15	38,65	38,79	38,05	39,45	155M	15.877
11/03/2021	4,02%	1,50	38,80	37,49	37,40	39,18	134M	12.894
10/03/2021	2,22%	0,81	37,30	36,70	36,16	37,56	121M	14.869
09/03/2021	-1,96%	-0,73	36,49	37,24	36,23	37,48	107M	13.041
08/03/2021	-0,75%	-0,28	37,22	36,75	36,61	38,97	385M	34.289
05/03/2021	-2,06%	-0,79	37,50	38,30	37,22	38,39	143M	19.165
04/03/2021	3,54%	1,31	38,29	37,04	36,84	39,05	248M	24.111
03/03/2021	1,90%	0,69	36,98	36,01	35,11	37,22	200M	26.547
02/03/2021	2,43%	0,86	36,29	35,02	34,12	36,64	232M	25.759
01/03/2021	-3,72%	-1,37	35,43	37,21	35,31	37,23	230M	20.791
26/02/2021	-3,00%	-1,14	36,80	38,18	36,80	38,32	234M	18.567
25/02/2021	-1,12%	-0,43	37,94	38,41	37,76	39,00	150M	15.971
24/02/2021	1,03%	0,39	38,37	38,32	38,19	39,54	262M	20.686
23/02/2021	1,06%	0,40	37,98	37,90	37,22	38,69	133M	16.985
22/02/2021	-4,25%	-1,67	37,58	38,00	36,84	38,23	327M	29.444
19/02/2021	-1,60%	-0,64	39,25	39,99	38,96	40,30	245M	18.157
18/02/2021	-3,27%	-1,35	39,89	41,11	39,85	41,30	282M	24.980
17/02/2021	-1,06%	-0,44	41,24	42,23	41,22	42,81	174M	14.794
12/02/2021	-1,09%	-0,46	41,68	42,11	41,58	42,36	127M	12.075
11/02/2021	2,28%	0,94	42,14	41,38	41,18	42,19	164M	19.828
10/02/2021	-3,20%	-1,36	41,20	42,65	41,04	42,85	288M	32.911
09/02/2021	7,10%	2,82	42,56	41,76	41,64	43,50	772M	47.456
08/02/2021	-1,76%	-0,71	39,74	40,50	39,56	40,65	161M	18.383
05/02/2021	0,00%	0,00	40,45	40,62	39,94	41,05	165M	15.190
04/02/2021	-3,07%	-1,28	40,45	41,89	40,33	41,89	225M	20.299
03/02/2021	-1,21%	-0,51	41,73	42,38	41,42	42,57	115M	12.078
02/02/2021	1,61%	0,67	42,24	42,01	41,82	42,72	103M	14.665
01/02/2021	1,71%	0,70	41,57	41,37	40,72	41,88	95M	13.950
29/01/2021	-2,37%	-0,99	40,87	41,35	40,80	42,32	143M	16.856
28/01/2021	2,25%	0,92	41,86	40,79	40,62	42,18	160M	19.357
27/01/2021	0,84%	0,34	40,94	40,45	40,29	41,33	155M	20.467
26/01/2021	-0,93%	-0,38	40,60	40,96	40,31	41,51	151M	19.075
22/01/2021	1,79%	0,72	40,98	40,16	39,50	41,29	152M	18.289
21/01/2021	-1,11%	-0,45	40,26	40,77	39,94	40,88	131M	13.521
20/01/2021	-2,09%	-0,87	40,71	41,80	40,71	41,82	164M	13.587
19/01/2021	-0,53%	-0,22	41,58	42,04	41,16	42,17	133M	13.287
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	-	-	48,30	47,55	47,02	48,33	177M	16.091

Date,Open,High,Low,Close,Volume
09-Apr-21,42.50,43.89,42.26,42.98,218973114
08-Apr-21,41.34,42.10,41.13,41.85,98118697
07-Apr-21,41.65,41.87,41.01,41.38,110185943
06-Apr-21,41.86,42.20,41.11,41.76,88391666
05-Apr-21,41.01,41.98,40.87,41.79,94608089
01-Apr-21,41.19,41.59,40.72,41.00,62592672
31-Mar-21,41.15,41.73,40.57,41.20,113044676
30-Mar-21,40.78,41.47,40.73,41.15,108141675
29-Mar-21,40.64,41.28,40.53,40.89,152940677
26-Mar-21,41.16,41.53,40.29,40.87,168907877
25-Mar-21,40.17,41.08,39.64,40.86,196194404
24-Mar-21,41.53,41.89,40.37,40.61,338419009
23-Mar-21,41.94,42.72,41.44,41.70,134922716
22-Mar-21,42.83,42.83,41.67,42.39,127263726
19-Mar-21,42.31,43.12,42.00,42.84,198571820
18-Mar-21,41.03,42.77,41.00,42.20,284466563
17-Mar-21,38.93,41.71,38.65,41.53,272709892
16-Mar-21,39.48,40.10,38.96,39.26,80949589
15-Mar-21,38.77,40.71,38.75,39.58,286183646
12-Mar-21,38.79,39.45,38.05,38.65,154897134
11-Mar-21,37.49,39.18,37.40,38.80,134376080
10-Mar-21,36.70,37.56,36.16,37.30,121321920
09-Mar-21,37.24,37.48,36.23,36.49,106999225
08-Mar-21,36.75,38.97,36.61,37.22,384726967
05-Mar-21,38.30,38.39,37.22,37.50,142748191
04-Mar-21,37.04,39.05,36.84,38.29,247808522
03-Mar-21,36.01,37.22,35.11,36.98,200230093
02-Mar-21,35.02,36.64,34.12,36.29,231880280
01-Mar-21,37.21,37.23,35.31,35.43,229684753
26-Feb-21,38.18,38.32,36.80,36.80,233635123
25-Feb-21,38.41,39.00,37.76,37.94,150451860
24-Feb-21,38.32,39.54,38.19,38.37,261565731
23-Feb-21,37.90,38.69,37.22,37.98,133135343
22-Feb-21,38.00,38.23,36.84,37.58,326524021
19-Feb-21,39.99,40.30,38.96,39.25,244835107
18-Feb-21,41.11,41.30,39.85,39.89,281723119
17-Feb-21,42.23,42.81,41.22,41.24,174491732
12-Feb-21,42.11,42.36,41.58,41.68,127192399
11-Feb-21,41.38,42.19,41.18,42.14,164167921
10-Feb-21,42.65,42.85,41.04,41.20,288271861
09-Feb-21,41.76,43.50,41.64,42.56,771943538
08-Feb-21,40.50,40.65,39.56,39.74,160895344
05-Feb-21,40.62,41.05,39.94,40.45,165328771
04-Feb-21,41.89,41.89,40.33,40.45,224630590
03-Feb-21,42.38,42.57,41.42,41.73,115008270
02-Feb-21,42.01,42.72,41.82,42.24,103092059
01-Feb-21,41.37,41.88,40.72,41.57,94891109
29-Jan-21,41.35,42.32,40.80,40.87,143304502
28-Jan-21,40.79,42.18,40.62,41.86,160148768
27-Jan-21,40.45,41.33,40.29,40.94,155091308
26-Jan-21,40.96,41.51,40.31,40.60,150772818
22-Jan-21,40.16,41.29,39.50,40.98,152043223
21-Jan-21,40.77,40.88,39.94,40.26,130640846
20-Jan-21,41.80,41.82,40.71,40.71,164000796
19-Jan-21,42.04,42.17,41.16,41.58,133443129
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

*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
moedas e criptomoedas
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...