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
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	4,74%	2,92	64,50	61,80	61,27	64,85	273M	15.678
27/01/2020	-1,42%	-0,89	61,58	61,49	60,72	61,76	107M	9.877
24/01/2020	-0,26%	-0,16	62,47	62,77	61,83	63,36	97M	8.356
23/01/2020	2,57%	1,57	62,63	60,57	60,10	62,72	212M	14.310
22/01/2020	1,21%	0,73	61,06	60,82	60,45	61,48	130M	9.953
21/01/2020	0,05%	0,03	60,33	60,08	60,00	60,87	164M	12.388
20/01/2020	0,25%	0,15	60,30	60,30	60,02	61,04	112M	7.630
17/01/2020	-0,66%	-0,40	60,15	60,65	59,92	60,98	128M	9.849
16/01/2020	-0,57%	-0,35	60,55	61,14	60,01	61,32	115M	9.591
15/01/2020	-0,51%	-0,31	60,90	61,31	60,83	61,69	153M	12.085
14/01/2020	2,17%	1,30	61,21	60,01	60,01	61,53	200M	18.401
13/01/2020	4,35%	2,50	59,91	57,65	57,65	59,91	255M	19.796
10/01/2020	-0,36%	-0,21	57,41	57,85	57,02	58,20	126M	12.496
09/01/2020	1,53%	0,87	57,62	58,30	56,73	58,30	262M	19.282
08/01/2020	-1,48%	-0,85	56,75	57,83	56,35	57,98	203M	19.072
07/01/2020	-1,71%	-1,00	57,60	58,70	57,03	58,79	165M	14.052
06/01/2020	-1,53%	-0,91	58,60	59,08	58,24	59,52	128M	12.747
03/01/2020	-1,72%	-1,04	59,51	59,56	59,42	60,27	154M	13.614
02/01/2020	-0,02%	-0,01	60,55	60,61	59,82	61,00	114M	10.665
30/12/2019	-2,05%	-1,27	60,56	61,83	60,41	61,83	185M	8.909
27/12/2019	0,36%	0,22	61,83	61,79	60,85	62,01	67M	6.807
26/12/2019	2,63%	1,58	61,61	59,73	59,73	61,70	62M	6.658
23/12/2019	0,59%	0,35	60,03	58,90	58,90	60,19	83M	8.863
20/12/2019	0,07%	0,04	59,68	59,63	58,81	59,95	153M	6.366
19/12/2019	0,56%	0,33	59,64	58,60	58,41	59,87	144M	11.127
18/12/2019	2,03%	1,18	59,31	58,42	57,75	59,31	199M	9.994
17/12/2019	-0,70%	-0,41	58,13	58,70	57,44	58,82	150M	13.066
16/12/2019	0,24%	0,14	58,54	58,38	57,96	58,90	154M	14.599
13/12/2019	-1,75%	-1,04	58,40	59,44	57,73	59,71	143M	16.542
12/12/2019	-3,35%	-2,06	59,44	61,80	58,59	61,95	409M	23.937
11/12/2019	2,69%	1,61	61,50	59,75	59,58	61,69	302M	22.130
10/12/2019	0,32%	0,19	59,89	59,72	59,03	60,39	150M	12.748
09/12/2019	2,14%	1,25	59,70	58,53	58,33	59,90	174M	13.557
06/12/2019	0,21%	0,12	58,45	58,60	58,41	59,42	82M	9.697
05/12/2019	0,17%	0,10	58,33	58,26	57,72	58,98	98M	9.109
04/12/2019	1,53%	0,88	58,23	57,40	56,51	59,36	303M	19.255
03/12/2019	-1,27%	-0,74	57,35	58,38	57,05	58,39	183M	11.785
02/12/2019	1,20%	0,69	58,09	57,66	57,65	59,31	165M	15.086
29/11/2019	2,04%	1,15	57,40	56,05	55,83	57,42	141M	11.245
28/11/2019	2,93%	1,60	56,25	54,79	54,54	56,56	107M	9.207
27/11/2019	0,72%	0,39	54,65	54,25	53,77	55,43	192M	13.413
26/11/2019	-0,20%	-0,11	54,26	54,00	52,00	54,41	274M	19.627
25/11/2019	-1,29%	-0,71	54,37	55,20	53,91	55,20	108M	8.337
22/11/2019	2,34%	1,26	55,08	53,50	52,65	55,08	203M	15.827
21/11/2019	4,28%	2,21	53,82	51,95	51,72	53,82	172M	15.699
19/11/2019	-1,13%	-0,59	51,61	52,47	51,20	52,70	117M	12.817
18/11/2019	0,62%	0,32	52,20	53,45	51,75	53,61	141M	12.705
14/11/2019	0,70%	0,36	51,88	51,76	51,01	52,03	126M	12.769
13/11/2019	-1,26%	-0,66	51,52	51,62	50,63	52,31	203M	13.042
12/11/2019	-1,88%	-1,00	52,18	53,00	51,41	53,12	161M	19.296
11/11/2019	-1,34%	-0,72	53,18	53,90	52,89	54,17	134M	11.921
08/11/2019	-1,80%	-0,99	53,90	54,40	52,82	54,44	144M	13.873
07/11/2019	1,78%	0,96	54,89	54,12	53,76	55,40	126M	11.872
06/11/2019	-1,52%	-0,83	53,93	54,30	53,93	55,34	97M	11.227
05/11/2019	-	-	54,76	55,09	54,15	55,40	122M	12.893

Date,Open,High,Low,Close,Volume
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
27-Jan-20,61.49,61.76,60.72,61.58,106844092
24-Jan-20,62.77,63.36,61.83,62.47,96638588
23-Jan-20,60.57,62.72,60.10,62.63,212158417
22-Jan-20,60.82,61.48,60.45,61.06,129661045
21-Jan-20,60.08,60.87,60.00,60.33,163682398
20-Jan-20,60.30,61.04,60.02,60.30,112378946
17-Jan-20,60.65,60.98,59.92,60.15,128069045
16-Jan-20,61.14,61.32,60.01,60.55,114749075
15-Jan-20,61.31,61.69,60.83,60.90,152824506
14-Jan-20,60.01,61.53,60.01,61.21,199740153
13-Jan-20,57.65,59.91,57.65,59.91,254730814
10-Jan-20,57.85,58.20,57.02,57.41,125532801
09-Jan-20,58.30,58.30,56.73,57.62,261965989
08-Jan-20,57.83,57.98,56.35,56.75,202728606
07-Jan-20,58.70,58.79,57.03,57.60,165383127
06-Jan-20,59.08,59.52,58.24,58.60,128481847
03-Jan-20,59.56,60.27,59.42,59.51,153658672
02-Jan-20,60.61,61.00,59.82,60.55,113750339
30-Dec-19,61.83,61.83,60.41,60.56,185340078
27-Dec-19,61.79,62.01,60.85,61.83,66956156
26-Dec-19,59.73,61.70,59.73,61.61,61657652
23-Dec-19,58.90,60.19,58.90,60.03,82943092
20-Dec-19,59.63,59.95,58.81,59.68,153189069
19-Dec-19,58.60,59.87,58.41,59.64,143571132
18-Dec-19,58.42,59.31,57.75,59.31,198601840
17-Dec-19,58.70,58.82,57.44,58.13,150060553
16-Dec-19,58.38,58.90,57.96,58.54,153517150
13-Dec-19,59.44,59.71,57.73,58.40,143386368
12-Dec-19,61.80,61.95,58.59,59.44,408551661
11-Dec-19,59.75,61.69,59.58,61.50,301834508
10-Dec-19,59.72,60.39,59.03,59.89,150162522
09-Dec-19,58.53,59.90,58.33,59.70,173954188
06-Dec-19,58.60,59.42,58.41,58.45,81663936
05-Dec-19,58.26,58.98,57.72,58.33,98287551
04-Dec-19,57.40,59.36,56.51,58.23,303307896
03-Dec-19,58.38,58.39,57.05,57.35,183157343
02-Dec-19,57.66,59.31,57.65,58.09,164939117
29-Nov-19,56.05,57.42,55.83,57.40,140734184
28-Nov-19,54.79,56.56,54.54,56.25,106596319
27-Nov-19,54.25,55.43,53.77,54.65,191670119
26-Nov-19,54.00,54.41,52.00,54.26,274318019
25-Nov-19,55.20,55.20,53.91,54.37,107548702
22-Nov-19,53.50,55.08,52.65,55.08,202519530
21-Nov-19,51.95,53.82,51.72,53.82,171823756
19-Nov-19,52.47,52.70,51.20,51.61,117301476
18-Nov-19,53.45,53.61,51.75,52.20,140592553
14-Nov-19,51.76,52.03,51.01,51.88,126081465
13-Nov-19,51.62,52.31,50.63,51.52,203413929
12-Nov-19,53.00,53.12,51.41,52.18,160703913
11-Nov-19,53.90,54.17,52.89,53.18,133587630
08-Nov-19,54.40,54.44,52.82,53.90,143903424
07-Nov-19,54.12,55.40,53.76,54.89,126084306
06-Nov-19,54.30,55.34,53.93,53.93,96979397
05-Nov-19,55.09,55.40,54.15,54.76,121944094

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SBSP3