Cotação atual, histórico e gráfico do papel: SBSP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -2,57% | -1,23 | 46,64 | 47,87 | 46,06 | 47,97 | 143M | 11.568 |
| 13/06/2019 | 2,55% | 1,19 | 47,87 | 46,80 | 46,70 | 48,34 | 97M | 8.017 |
| 12/06/2019 | -0,98% | -0,46 | 46,68 | 47,35 | 46,31 | 47,89 | 110M | 10.792 |
| 11/06/2019 | -0,55% | -0,26 | 47,14 | 47,40 | 45,96 | 47,77 | 160M | 13.476 |
| 10/06/2019 | -0,52% | -0,25 | 47,40 | 47,65 | 47,08 | 47,97 | 78M | 9.572 |
| 07/06/2019 | -2,08% | -1,01 | 47,65 | 49,00 | 47,64 | 49,33 | 94M | 11.931 |
| 06/06/2019 | -0,39% | -0,19 | 48,66 | 50,00 | 47,95 | 50,70 | 223M | 22.824 |
| 05/06/2019 | -0,08% | -0,04 | 48,85 | 49,18 | 47,90 | 49,34 | 115M | 11.102 |
| 04/06/2019 | 10,96% | 4,83 | 48,89 | 45,35 | 45,27 | 48,89 | 349M | 30.026 |
| 03/06/2019 | -0,34% | -0,15 | 44,06 | 44,42 | 43,82 | 44,74 | 118M | 12.866 |
| 31/05/2019 | -0,02% | -0,01 | 44,21 | 44,00 | 43,28 | 44,57 | 113M | 11.403 |
| 30/05/2019 | -0,50% | -0,22 | 44,22 | 44,60 | 43,86 | 45,09 | 101M | 12.421 |
| 29/05/2019 | 4,29% | 1,83 | 44,44 | 43,01 | 43,00 | 45,22 | 204M | 18.745 |
| 28/05/2019 | 1,45% | 0,61 | 42,61 | 42,10 | 41,41 | 44,38 | 342M | 21.272 |
| 27/05/2019 | 4,04% | 1,63 | 42,00 | 40,50 | 40,42 | 43,07 | 148M | 11.609 |
| 24/05/2019 | -2,25% | -0,93 | 40,37 | 41,90 | 40,33 | 41,90 | 88M | 10.181 |
| 23/05/2019 | -2,82% | -1,20 | 41,30 | 41,90 | 40,88 | 43,05 | 158M | 15.960 |
| 22/05/2019 | 3,91% | 1,60 | 42,50 | 41,05 | 40,27 | 43,97 | 356M | 24.014 |
| 21/05/2019 | -0,46% | -0,19 | 40,90 | 41,30 | 39,78 | 42,05 | 286M | 20.222 |
| 20/05/2019 | 2,37% | 0,95 | 41,09 | 40,65 | 39,53 | 41,09 | 161M | 17.520 |
| 17/05/2019 | 0,73% | 0,29 | 40,14 | 39,85 | 37,84 | 40,40 | 242M | 20.284 |
| 16/05/2019 | -5,61% | -2,37 | 39,85 | 41,80 | 39,85 | 41,80 | 190M | 20.685 |
| 15/05/2019 | -2,29% | -0,99 | 42,22 | 42,22 | 41,88 | 43,08 | 154M | 17.968 |
| 14/05/2019 | 1,43% | 0,61 | 43,21 | 42,57 | 42,17 | 43,43 | 228M | 17.679 |
| 13/05/2019 | -6,99% | -3,20 | 42,60 | 44,00 | 42,46 | 44,83 | 187M | 21.652 |
| 10/05/2019 | -4,18% | -2,00 | 45,80 | 47,38 | 44,85 | 47,75 | 141M | 17.063 |
| 09/05/2019 | -0,83% | -0,40 | 47,80 | 47,66 | 46,79 | 48,86 | 139M | 13.640 |
| 08/05/2019 | 0,21% | 0,10 | 48,20 | 48,50 | 47,19 | 48,62 | 171M | 16.111 |
| 07/05/2019 | 3,57% | 1,66 | 48,10 | 46,34 | 44,76 | 48,10 | 209M | 15.509 |
| 06/05/2019 | -0,56% | -0,26 | 46,44 | 46,49 | 46,24 | 47,21 | 92M | 9.269 |
| 03/05/2019 | 0,78% | 0,36 | 46,70 | 46,40 | 46,10 | 46,84 | 119M | 10.109 |
| 02/05/2019 | -1,40% | -0,66 | 46,34 | 46,50 | 46,05 | 46,92 | 135M | 9.599 |
| 30/04/2019 | -1,20% | -0,57 | 47,00 | 46,75 | 45,90 | 47,08 | 80M | 7.830 |
| 29/04/2019 | 2,54% | 1,18 | 47,57 | 46,50 | 46,50 | 48,24 | 157M | 15.864 |
| 26/04/2019 | 4,72% | 2,09 | 46,39 | 44,31 | 44,21 | 46,74 | 207M | 18.560 |
| 25/04/2019 | 3,89% | 1,66 | 44,30 | 42,80 | 42,76 | 45,00 | 195M | 17.223 |
| 24/04/2019 | 1,52% | 0,64 | 42,64 | 42,03 | 41,14 | 42,79 | 154M | 17.169 |
| 23/04/2019 | 0,96% | 0,40 | 42,00 | 42,00 | 41,07 | 42,44 | 224M | 15.231 |
| 22/04/2019 | 0,63% | 0,26 | 41,60 | 41,09 | 40,41 | 41,97 | 77M | 8.727 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,47.87,47.97,46.06,46.64,143431183
13-Jun-19,46.80,48.34,46.70,47.87,96859387
12-Jun-19,47.35,47.89,46.31,46.68,110090675
11-Jun-19,47.40,47.77,45.96,47.14,160053193
10-Jun-19,47.65,47.97,47.08,47.40,77989170
07-Jun-19,49.00,49.33,47.64,47.65,93998888
06-Jun-19,50.00,50.70,47.95,48.66,223122151
05-Jun-19,49.18,49.34,47.90,48.85,114565062
04-Jun-19,45.35,48.89,45.27,48.89,349025445
03-Jun-19,44.42,44.74,43.82,44.06,118383380
31-May-19,44.00,44.57,43.28,44.21,112878776
30-May-19,44.60,45.09,43.86,44.22,101465620
29-May-19,43.01,45.22,43.00,44.44,203519258
28-May-19,42.10,44.38,41.41,42.61,342305264
27-May-19,40.50,43.07,40.42,42.00,147829007
24-May-19,41.90,41.90,40.33,40.37,88242244
23-May-19,41.90,43.05,40.88,41.30,158387155
22-May-19,41.05,43.97,40.27,42.50,356188413
21-May-19,41.30,42.05,39.78,40.90,285591885
20-May-19,40.65,41.09,39.53,41.09,161061798
17-May-19,39.85,40.40,37.84,40.14,241800493
16-May-19,41.80,41.80,39.85,39.85,190466945
15-May-19,42.22,43.08,41.88,42.22,154333472
14-May-19,42.57,43.43,42.17,43.21,227942788
13-May-19,44.00,44.83,42.46,42.60,187366242
10-May-19,47.38,47.75,44.85,45.80,140878354
09-May-19,47.66,48.86,46.79,47.80,138612136
08-May-19,48.50,48.62,47.19,48.20,170744913
07-May-19,46.34,48.10,44.76,48.10,208853998
06-May-19,46.49,47.21,46.24,46.44,92326999
03-May-19,46.40,46.84,46.10,46.70,119383241
02-May-19,46.50,46.92,46.05,46.34,134659902
30-Apr-19,46.75,47.08,45.90,47.00,79906601
29-Apr-19,46.50,48.24,46.50,47.57,156748395
26-Apr-19,44.31,46.74,44.21,46.39,207287181
25-Apr-19,42.80,45.00,42.76,44.30,195001808
24-Apr-19,42.03,42.79,41.14,42.64,154060615
23-Apr-19,42.00,42.44,41.07,42.00,224113235
22-Apr-19,41.09,41.97,40.41,41.60,77053161
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-19,40.75,41.29,39.78,41.18,102518420
16-Jan-19,41.20,41.59,40.40,40.77,102518420
15-Jan-19,41.60,42.20,40.75,41.60,102518420
14-Jan-19,39.88,43.13,39.88,41.60,102518420
11-Jan-19,37.70,39.49,37.18,39.49,102518420
10-Jan-19,37.50,38.45,36.95,37.83,102518420
09-Jan-19,36.85,38.09,36.85,37.60,102518420
08-Jan-19,37.00,37.71,36.88,37.14,102518420
07-Jan-19,37.90,38.40,36.24,37.00,102518420
04-Jan-19,37.50,37.99,36.32,37.86,102518420
03-Jan-19,34.91,39.08,34.91,37.02,102518420
02-Jan-19,31.96,34.85,31.28,34.37,102518420
28-Dec-18,31.17,31.54,30.67,31.50,102518420
27-Dec-18,30.81,31.00,30.24,30.69,102518420
26-Dec-18,30.22,30.78,29.39,30.73,102518420
21-Dec-18,30.60,30.87,30.29,30.52,102518420
20-Dec-18,30.00,31.14,29.84,30.60,102518420
19-Dec-18,30.12,30.63,29.79,29.79,102518420
18-Dec-18,30.12,30.58,29.97,30.05,102518420
17-Dec-18,30.50,30.85,30.06,30.24,102518420
14-Dec-18,31.12,31.19,30.23,30.64,102518420
13-Dec-18,31.06,31.22,30.54,31.22,102518420
12-Dec-18,29.47,31.16,29.42,30.92,102518420
11-Dec-18,28.77,29.28,28.52,29.09,102518420
10-Dec-18,28.75,28.89,28.11,28.47,102518420
07-Dec-18,28.39,28.83,28.15,28.83,102518420
06-Dec-18,28.36,28.56,28.04,28.56,102518420
05-Dec-18,28.55,28.85,28.37,28.68,102518420
04-Dec-18,28.47,29.28,28.40,28.51,102518420
03-Dec-18,28.71,28.99,28.21,28.46,102518420
30-Nov-18,28.52,28.64,28.04,28.23,102518420
29-Nov-18,28.53,28.88,28.29,28.71,102518420
28-Nov-18,28.42,29.03,28.26,28.77,102518420
*exoneração de responsabilidade