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
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	1,12%	0,46	41,46	41,21	40,22	41,85	141M	18.168
15/04/2020	-2,29%	-0,96	41,00	41,29	40,08	41,50	159M	18.110
14/04/2020	1,35%	0,56	41,96	42,00	41,19	43,00	130M	17.031
13/04/2020	-0,91%	-0,38	41,40	41,73	39,60	41,73	173M	22.938
09/04/2020	3,42%	1,38	41,78	40,55	40,14	42,50	182M	22.558
08/04/2020	5,37%	2,06	40,40	38,39	37,68	40,57	132M	15.862
07/04/2020	5,50%	2,00	38,34	38,74	37,84	39,85	167M	20.789
06/04/2020	6,32%	2,16	36,34	36,10	34,86	36,78	126M	14.823
03/04/2020	-4,66%	-1,67	34,18	35,61	33,15	35,98	135M	16.851
02/04/2020	-2,16%	-0,79	35,85	36,70	33,91	36,90	190M	26.449
01/04/2020	-6,32%	-2,47	36,64	37,56	35,80	37,68	185M	29.678
31/03/2020	-4,17%	-1,70	39,11	40,64	37,49	40,64	226M	24.658
30/03/2020	1,85%	0,74	40,81	40,08	39,21	41,59	134M	14.538
27/03/2020	0,15%	0,06	40,07	37,60	37,60	41,34	223M	20.614
26/03/2020	13,28%	4,69	40,01	34,90	34,50	40,80	201M	22.060
25/03/2020	10,03%	3,22	35,32	31,50	31,40	35,60	219M	31.031
24/03/2020	5,07%	1,55	32,10	32,00	29,79	32,80	241M	34.992
23/03/2020	-9,37%	-3,16	30,55	33,69	28,37	33,69	164M	24.289
20/03/2020	-8,62%	-3,18	33,71	37,28	33,10	37,69	223M	26.695
19/03/2020	-2,38%	-0,90	36,89	36,49	32,17	37,98	293M	32.512
18/03/2020	-17,83%	-8,20	37,79	41,00	30,51	42,29	307M	35.027
17/03/2020	-3,18%	-1,51	45,99	47,60	43,55	48,00	449M	27.099
16/03/2020	-5,60%	-2,82	47,50	44,43	42,38	47,50	175M	20.022
13/03/2020	17,46%	7,48	50,32	47,00	42,33	50,32	199M	22.778
12/03/2020	-15,17%	-7,66	42,84	43,38	39,50	45,50	140M	14.201
11/03/2020	-7,71%	-4,22	50,50	52,60	47,59	53,89	189M	20.931
10/03/2020	5,23%	2,72	54,72	53,10	51,13	54,72	262M	25.900
09/03/2020	-9,36%	-5,37	52,00	53,99	50,58	54,00	213M	23.146
06/03/2020	-4,64%	-2,79	57,37	57,58	56,03	58,31	252M	24.141
05/03/2020	-4,23%	-2,66	60,16	61,53	59,06	62,50	194M	17.597
04/03/2020	4,70%	2,82	62,82	60,78	60,30	62,86	154M	15.104
03/03/2020	-0,23%	-0,14	60,00	60,00	58,78	62,09	197M	19.065
02/03/2020	2,37%	1,39	60,14	58,25	57,60	60,14	298M	24.092
28/02/2020	-1,28%	-0,76	58,75	59,05	55,95	59,45	292M	25.414
27/02/2020	-3,08%	-1,89	59,51	60,66	59,27	61,33	275M	23.055
26/02/2020	-6,50%	-4,27	61,40	62,90	59,68	63,00	217M	17.997
21/02/2020	0,88%	0,57	65,67	64,32	63,71	65,83	115M	11.450
20/02/2020	-2,06%	-1,37	65,10	66,33	64,02	66,39	139M	12.745
19/02/2020	2,06%	1,34	66,47	65,25	64,56	66,77	194M	13.102
18/02/2020	-0,31%	-0,20	65,13	64,70	63,72	65,13	140M	13.628
17/02/2020	1,38%	0,89	65,33	64,60	63,89	65,33	102M	7.442
14/02/2020	0,99%	0,63	64,44	63,70	62,90	64,44	99M	6.921
13/02/2020	-0,20%	-0,13	63,81	63,65	62,52	63,81	81M	5.983
12/02/2020	1,43%	0,90	63,94	63,20	62,40	64,62	226M	19.919
11/02/2020	2,79%	1,71	63,04	61,57	61,06	63,18	193M	14.612
10/02/2020	-3,22%	-2,04	61,33	63,24	60,72	63,57	151M	14.604
07/02/2020	-0,67%	-0,43	63,37	63,20	62,75	64,20	126M	13.592
06/02/2020	-1,77%	-1,15	63,80	64,99	63,21	65,50	185M	13.375
05/02/2020	3,19%	2,01	64,95	64,00	63,49	64,95	212M	15.506
04/02/2020	1,91%	1,18	62,94	62,04	62,04	64,04	227M	20.531
03/02/2020	1,25%	0,76	61,76	61,00	60,95	62,41	128M	10.470
31/01/2020	-2,07%	-1,29	61,00	61,03	60,37	61,63	159M	13.801
30/01/2020	-0,18%	-0,11	62,29	61,77	59,60	62,29	177M	15.472
29/01/2020	-3,26%	-2,10	62,40	64,53	62,24	64,53	153M	13.054
28/01/2020	-	-	64,50	61,80	61,27	64,85	273M	15.678

Date,Open,High,Low,Close,Volume
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
15-Apr-20,41.29,41.50,40.08,41.00,159316023
14-Apr-20,42.00,43.00,41.19,41.96,129571558
13-Apr-20,41.73,41.73,39.60,41.40,173339564
09-Apr-20,40.55,42.50,40.14,41.78,181870629
08-Apr-20,38.39,40.57,37.68,40.40,132118795
07-Apr-20,38.74,39.85,37.84,38.34,167496656
06-Apr-20,36.10,36.78,34.86,36.34,126190997
03-Apr-20,35.61,35.98,33.15,34.18,134684637
02-Apr-20,36.70,36.90,33.91,35.85,189975899
01-Apr-20,37.56,37.68,35.80,36.64,184751102
31-Mar-20,40.64,40.64,37.49,39.11,225964422
30-Mar-20,40.08,41.59,39.21,40.81,134319082
27-Mar-20,37.60,41.34,37.60,40.07,222810731
26-Mar-20,34.90,40.80,34.50,40.01,200574134
25-Mar-20,31.50,35.60,31.40,35.32,218575301
24-Mar-20,32.00,32.80,29.79,32.10,241088963
23-Mar-20,33.69,33.69,28.37,30.55,164187172
20-Mar-20,37.28,37.69,33.10,33.71,222768032
19-Mar-20,36.49,37.98,32.17,36.89,292674601
18-Mar-20,41.00,42.29,30.51,37.79,306595608
17-Mar-20,47.60,48.00,43.55,45.99,449018044
16-Mar-20,44.43,47.50,42.38,47.50,175338512
13-Mar-20,47.00,50.32,42.33,50.32,198979507
12-Mar-20,43.38,45.50,39.50,42.84,140407696
11-Mar-20,52.60,53.89,47.59,50.50,188623771
10-Mar-20,53.10,54.72,51.13,54.72,262430889
09-Mar-20,53.99,54.00,50.58,52.00,213088956
06-Mar-20,57.58,58.31,56.03,57.37,252311930
05-Mar-20,61.53,62.50,59.06,60.16,193520592
04-Mar-20,60.78,62.86,60.30,62.82,153830532
03-Mar-20,60.00,62.09,58.78,60.00,197328209
02-Mar-20,58.25,60.14,57.60,60.14,298107379
28-Feb-20,59.05,59.45,55.95,58.75,291801532
27-Feb-20,60.66,61.33,59.27,59.51,275042971
26-Feb-20,62.90,63.00,59.68,61.40,216775184
21-Feb-20,64.32,65.83,63.71,65.67,114557828
20-Feb-20,66.33,66.39,64.02,65.10,138662149
19-Feb-20,65.25,66.77,64.56,66.47,193779758
18-Feb-20,64.70,65.13,63.72,65.13,140157351
17-Feb-20,64.60,65.33,63.89,65.33,101853103
14-Feb-20,63.70,64.44,62.90,64.44,99400239
13-Feb-20,63.65,63.81,62.52,63.81,80626322
12-Feb-20,63.20,64.62,62.40,63.94,226140081
11-Feb-20,61.57,63.18,61.06,63.04,193062945
10-Feb-20,63.24,63.57,60.72,61.33,150700020
07-Feb-20,63.20,64.20,62.75,63.37,126428145
06-Feb-20,64.99,65.50,63.21,63.80,185468396
05-Feb-20,64.00,64.95,63.49,64.95,211501185
04-Feb-20,62.04,64.04,62.04,62.94,226591396
03-Feb-20,61.00,62.41,60.95,61.76,128133169
31-Jan-20,61.03,61.63,60.37,61.00,159283171
30-Jan-20,61.77,62.29,59.60,62.29,176517213
29-Jan-20,64.53,64.53,62.24,62.40,153262450
28-Jan-20,61.80,64.85,61.27,64.50,272549304

*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...