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
20/05/2025	2,32%	2,70	119,32	116,86	116,26	119,70	473M	18.026
19/05/2025	0,28%	0,32	116,62	116,14	115,82	117,14	149M	7.319
16/05/2025	0,26%	0,30	116,30	115,54	114,65	116,32	376M	11.569
15/05/2025	1,66%	1,89	116,00	114,95	114,42	116,00	235M	10.715
14/05/2025	-0,01%	-0,01	114,11	113,50	113,37	115,27	384M	17.274
13/05/2025	0,54%	0,61	114,12	114,00	110,42	115,01	684M	30.517
12/05/2025	-2,92%	-3,42	113,51	117,00	112,59	117,08	586M	19.307

09/05/2025	0,62%	0,72	116,93	116,49	116,04	118,57	559M	17.489
08/05/2025	0,57%	0,66	116,21	118,00	115,99	118,76	882M	28.755
07/05/2025	0,72%	0,83	115,55	115,00	113,74	116,24	561M	11.098
06/05/2025	1,16%	1,31	114,72	113,50	113,33	115,08	723M	12.463
05/05/2025	-0,52%	-0,59	113,41	114,26	112,48	114,26	363M	13.422
02/05/2025	0,10%	0,11	114,00	113,52	112,69	114,13	389M	16.000
30/04/2025	-0,90%	-1,03	113,89	111,59	111,50	114,24	889M	33.668
29/04/2025	-0,42%	-0,48	114,92	115,90	114,46	116,45	537M	21.927
28/04/2025	0,02%	0,02	115,40	115,00	114,55	115,85	462M	17.767
25/04/2025	0,38%	0,44	115,38	115,00	114,51	115,70	456M	16.028
24/04/2025	2,07%	2,33	114,94	113,22	112,90	115,32	455M	22.725
23/04/2025	2,38%	2,62	112,61	110,50	110,05	113,03	534M	24.782
22/04/2025	0,90%	0,98	109,99	107,94	107,77	110,29	425M	20.836
17/04/2025	1,59%	1,71	109,01	106,86	106,71	109,25	244M	11.826
16/04/2025	-1,04%	-1,13	107,30	108,03	106,40	108,29	382M	20.742
15/04/2025	0,03%	0,03	108,43	107,99	107,32	108,78	323M	18.054
14/04/2025	1,29%	1,38	108,40	108,35	106,88	108,95	305M	16.826
11/04/2025	1,92%	2,02	107,02	105,50	105,12	107,59	395M	24.187
10/04/2025	1,92%	1,98	105,00	103,28	102,74	105,00	532M	25.624
09/04/2025	1,41%	1,43	103,02	101,17	99,91	104,00	386M	24.854
08/04/2025	-0,26%	-0,26	101,59	102,11	101,00	103,70	264M	16.583
07/04/2025	-1,50%	-1,55	101,85	103,18	101,02	104,00	288M	19.656
04/04/2025	-2,04%	-2,15	103,40	105,00	102,43	105,28	385M	21.142
03/04/2025	3,27%	3,34	105,55	102,23	101,90	106,39	361M	18.185
02/04/2025	-0,14%	-0,14	102,21	102,35	101,65	103,10	243M	11.746
01/04/2025	0,34%	0,35	102,35	101,24	100,59	102,50	302M	15.938
31/03/2025	-0,95%	-0,98	102,00	102,33	101,13	103,08	284M	12.783
28/03/2025	-0,99%	-1,03	102,98	104,00	102,51	104,42	192M	10.963
27/03/2025	2,39%	2,43	104,01	102,90	102,36	104,49	454M	21.737
26/03/2025	-0,51%	-0,52	101,58	102,58	101,40	102,60	248M	15.246
25/03/2025	3,34%	3,30	102,10	100,40	100,21	103,50	535M	27.201
24/03/2025	-2,52%	-2,55	98,80	101,80	98,62	101,80	489M	16.351
21/03/2025	-0,57%	-0,58	101,35	102,34	100,01	102,34	556M	11.920
20/03/2025	-0,70%	-0,72	101,93	102,63	101,44	103,07	674M	12.125
19/03/2025	2,37%	2,38	102,65	100,99	100,03	103,25	869M	18.501
18/03/2025	-0,33%	-0,33	100,27	100,60	99,46	100,81	267M	13.637
17/03/2025	1,31%	1,30	100,60	99,79	98,76	100,80	502M	15.164
14/03/2025	1,54%	1,51	99,30	98,83	97,00	99,38	384M	15.988
13/03/2025	2,11%	2,02	97,79	96,33	94,12	98,00	344M	17.160
12/03/2025	-0,18%	-0,17	95,77	95,92	95,29	97,24	238M	15.617
11/03/2025	-0,93%	-0,90	95,94	96,47	94,96	96,80	299M	16.914
10/03/2025	0,68%	0,65	96,84	95,58	95,34	97,38	324M	13.727
07/03/2025	2,16%	2,03	96,19	93,20	92,95	96,82	316M	14.832
06/03/2025	0,05%	0,05	94,16	94,69	93,60	95,32	292M	18.593
05/03/2025	-0,92%	-0,87	94,11	94,80	93,19	95,12	249M	13.897
28/02/2025	-0,88%	-0,84	94,98	95,55	94,37	96,34	432M	17.187
27/02/2025	-0,50%	-0,48	95,82	96,59	95,57	97,10	198M	12.256
26/02/2025	-1,63%	-1,60	96,30	98,54	95,83	98,70	219M	13.841
25/02/2025	0,90%	0,87	97,90	97,79	96,94	99,16	337M	14.797
24/02/2025	-1,54%	-1,52	97,03	99,30	96,76	99,30	184M	11.945
21/02/2025	-0,09%	-0,09	98,55	98,98	97,45	99,42	139M	8.565
20/02/2025	-0,38%	-0,38	98,64	98,55	97,62	99,47	197M	12.695
19/02/2025	-1,03%	-1,03	99,02	99,38	98,41	99,87	195M	11.534
18/02/2025	-0,64%	-0,64	100,05	100,93	99,38	101,25	251M	16.259
17/02/2025	-0,90%	-0,91	100,69	101,60	100,32	101,90	215M	11.268
14/02/2025	2,81%	2,78	101,60	99,00	98,79	101,60	299M	15.865
13/02/2025	1,81%	1,76	98,82	96,46	96,46	98,99	220M	11.486
12/02/2025	-1,01%	-0,99	97,06	96,70	96,06	97,86	339M	21.541
11/02/2025	0,92%	0,89	98,05	97,49	97,17	98,58	250M	12.925
10/02/2025	0,67%	0,65	97,16	97,43	96,34	97,69	218M	9.905
07/02/2025	-1,29%	-1,26	96,51	97,51	95,87	98,58	216M	12.307
06/02/2025	-0,07%	-0,07	97,77	97,41	96,75	98,09	230M	14.441
05/02/2025	0,26%	0,25	97,84	97,20	96,59	97,95	279M	16.626
04/02/2025	1,46%	1,40	97,59	96,01	95,65	97,59	310M	19.294
03/02/2025	1,71%	1,62	96,19	93,99	93,93	96,19	232M	12.943
31/01/2025	-1,11%	-1,06	94,57	96,14	94,31	96,14	235M	12.390
30/01/2025	2,97%	2,76	95,63	92,85	92,85	96,48	292M	18.263
29/01/2025	-1,80%	-1,70	92,87	95,29	92,82	95,50	243M	11.668
28/01/2025	-1,03%	-0,98	94,57	95,55	94,17	95,69	207M	10.766
27/01/2025	2,96%	2,75	95,55	93,45	92,75	95,77	229M	13.118
24/01/2025	-0,22%	-0,20	92,80	92,07	92,07	93,47	104M	7.106
23/01/2025	-1,06%	-1,00	93,00	94,70	92,62	94,86	156M	10.917
22/01/2025	-0,54%	-0,51	94,00	95,20	93,55	95,29	249M	15.419
21/01/2025	1,03%	0,96	94,51	93,42	93,11	95,60	291M	16.010
20/01/2025	0,59%	0,55	93,55	92,58	92,23	94,69	224M	11.640
17/01/2025	2,15%	1,96	93,00	91,20	90,62	93,55	433M	22.111
16/01/2025	-1,79%	-1,66	91,04	92,62	90,21	92,64	234M	13.458
15/01/2025	4,99%	4,41	92,70	89,75	88,84	92,90	588M	27.149
14/01/2025	0,15%	0,13	88,29	87,65	86,69	89,50	474M	22.083
13/01/2025	0,65%	0,57	88,16	87,35	87,35	88,36	203M	13.160
10/01/2025	-0,39%	-0,34	87,59	88,00	86,90	88,43	272M	16.274
09/01/2025	0,95%	0,83	87,93	87,12	87,03	88,38	115M	8.296
08/01/2025	-2,40%	-2,14	87,10	88,31	87,03	88,81	286M	18.031
07/01/2025	1,33%	1,17	89,24	88,74	88,18	89,24	272M	17.093
06/01/2025	1,33%	1,16	88,07	87,89	87,17	88,95	210M	12.440
03/01/2025	-1,76%	-1,56	86,91	88,43	86,40	88,83	265M	17.170
02/01/2025	-0,03%	-0,03	88,47	88,25	87,43	89,07	263M	18.036
30/12/2024	0,24%	0,21	88,50	88,39	87,75	88,82	367M	11.789
27/12/2024	-0,30%	-0,27	88,29	89,47	88,29	89,64	248M	15.942
26/12/2024	0,18%	0,16	88,56	88,43	88,17	90,40	231M	16.237
23/12/2024	2,05%	1,78	88,40	86,37	86,19	90,60	682M	34.763
20/12/2024	-0,65%	-0,57	86,62	86,72	85,92	87,65	770M	22.959
19/12/2024	-0,81%	-0,71	87,19	88,01	86,90	88,62	472M	23.065
18/12/2024	-2,97%	-2,69	87,90	90,03	87,19	90,65	835M	40.339
17/12/2024	1,79%	1,59	90,59	89,19	88,77	91,13	787M	51.676
16/12/2024	-0,46%	-0,41	89,00	89,25	88,19	90,03	416M	25.198
13/12/2024	-0,35%	-0,31	89,41	90,10	88,78	90,34	353M	19.698
12/12/2024	-3,04%	-2,81	89,72	91,70	89,23	92,43	306M	19.154
11/12/2024	0,74%	0,68	92,53	92,50	90,62	93,93	325M	19.642
10/12/2024	0,86%	0,78	91,85	91,85	90,70	92,27	213M	12.639
09/12/2024	0,01%	0,01	91,07	91,24	90,26	91,91	300M	13.826
06/12/2024	-2,66%	-2,49	91,06	93,66	90,60	93,89	372M	15.099
05/12/2024	2,23%	2,04	93,55	91,70	91,70	94,70	365M	18.671
04/12/2024	-1,75%	-1,63	91,51	93,02	91,15	93,50	334M	15.684
03/12/2024	1,70%	1,56	93,14	91,41	91,23	94,06	325M	18.270
02/12/2024	-1,51%	-1,40	91,58	92,29	91,33	92,94	294M	17.467
29/11/2024	-1,03%	-0,97	92,98	93,40	90,66	93,71	613M	34.783
28/11/2024	-3,20%	-3,11	93,95	96,68	93,42	96,82	461M	26.225
27/11/2024	-1,86%	-1,84	97,06	99,00	96,56	99,88	516M	23.630
26/11/2024	1,26%	1,23	98,90	98,39	97,67	99,41	322M	14.912
25/11/2024	-0,37%	-0,36	97,67	98,60	97,48	99,29	630M	15.136
22/11/2024	1,27%	1,23	98,03	97,30	96,67	98,03	528M	12.020
21/11/2024	-1,33%	-1,30	96,80	97,14	95,71	98,33	366M	17.781
19/11/2024	2,23%	2,14	98,10	95,97	95,84	98,49	347M	19.593
18/11/2024	-0,36%	-0,35	95,96	95,62	95,22	96,53	344M	19.351
14/11/2024	1,92%	1,81	96,31	94,53	94,23	97,09	312M	18.422
13/11/2024	-1,10%	-1,05	94,50	95,90	93,88	96,35	462M	19.420
12/11/2024	3,79%	3,49	95,55	92,80	92,13	96,08	586M	31.114
11/11/2024	3,01%	2,69	92,06	89,55	89,34	92,30	315M	15.080
08/11/2024	-0,85%	-0,77	89,37	89,00	88,70	89,88	305M	16.188
07/11/2024	-1,42%	-1,30	90,14	91,31	90,00	92,79	189M	11.378
06/11/2024	0,12%	0,11	91,44	89,81	89,46	92,66	229M	12.960
05/11/2024	-0,16%	-0,15	91,33	91,44	89,99	91,63	201M	10.602
04/11/2024	2,34%	2,09	91,48	90,15	89,87	91,82	213M	13.165
01/11/2024	-2,92%	-2,69	89,39	92,09	89,39	92,42	276M	13.593
31/10/2024	-0,67%	-0,62	92,08	92,31	91,95	92,66	316M	10.270
30/10/2024	-	-	92,70	91,91	91,91	93,17	208M	11.311

Date,Open,High,Low,Close,Volume
20-May-25,116.86,119.70,116.26,119.32,472766107
19-May-25,116.14,117.14,115.82,116.62,148934690
16-May-25,115.54,116.32,114.65,116.30,375855054
15-May-25,114.95,116.00,114.42,116.00,235392755
14-May-25,113.50,115.27,113.37,114.11,383560265
13-May-25,114.00,115.01,110.42,114.12,684442100
12-May-25,117.00,117.08,112.59,113.51,586454704
09-May-25,116.49,118.57,116.04,116.93,558606576
08-May-25,118.00,118.76,115.99,116.21,882301138
07-May-25,115.00,116.24,113.74,115.55,560794559
06-May-25,113.50,115.08,113.33,114.72,723492146
05-May-25,114.26,114.26,112.48,113.41,362523089
02-May-25,113.52,114.13,112.69,114.00,388745677
30-Apr-25,111.59,114.24,111.50,113.89,889082875
29-Apr-25,115.90,116.45,114.46,114.92,536566788
28-Apr-25,115.00,115.85,114.55,115.40,461513433
25-Apr-25,115.00,115.70,114.51,115.38,456057830
24-Apr-25,113.22,115.32,112.90,114.94,455456754
23-Apr-25,110.50,113.03,110.05,112.61,534060276
22-Apr-25,107.94,110.29,107.77,109.99,425474327
17-Apr-25,106.86,109.25,106.71,109.01,243804058
16-Apr-25,108.03,108.29,106.40,107.30,382015448
15-Apr-25,107.99,108.78,107.32,108.43,322502950
14-Apr-25,108.35,108.95,106.88,108.40,304705623
11-Apr-25,105.50,107.59,105.12,107.02,395052535
10-Apr-25,103.28,105.00,102.74,105.00,531583278
09-Apr-25,101.17,104.00,99.91,103.02,385858109
08-Apr-25,102.11,103.70,101.00,101.59,264355427
07-Apr-25,103.18,104.00,101.02,101.85,287890954
04-Apr-25,105.00,105.28,102.43,103.40,385153084
03-Apr-25,102.23,106.39,101.90,105.55,360843712
02-Apr-25,102.35,103.10,101.65,102.21,243103895
01-Apr-25,101.24,102.50,100.59,102.35,302158391
31-Mar-25,102.33,103.08,101.13,102.00,284431057
28-Mar-25,104.00,104.42,102.51,102.98,192321519
27-Mar-25,102.90,104.49,102.36,104.01,454490464
26-Mar-25,102.58,102.60,101.40,101.58,247884227
25-Mar-25,100.40,103.50,100.21,102.10,535262580
24-Mar-25,101.80,101.80,98.62,98.80,489125151
21-Mar-25,102.34,102.34,100.01,101.35,555794303
20-Mar-25,102.63,103.07,101.44,101.93,673664152
19-Mar-25,100.99,103.25,100.03,102.65,868741371
18-Mar-25,100.60,100.81,99.46,100.27,266709942
17-Mar-25,99.79,100.80,98.76,100.60,502425776
14-Mar-25,98.83,99.38,97.00,99.30,384412094
13-Mar-25,96.33,98.00,94.12,97.79,343985663
12-Mar-25,95.92,97.24,95.29,95.77,237650675
11-Mar-25,96.47,96.80,94.96,95.94,298508869
10-Mar-25,95.58,97.38,95.34,96.84,324352281
07-Mar-25,93.20,96.82,92.95,96.19,315504756
06-Mar-25,94.69,95.32,93.60,94.16,291896309
05-Mar-25,94.80,95.12,93.19,94.11,249161604
28-Feb-25,95.55,96.34,94.37,94.98,432239992
27-Feb-25,96.59,97.10,95.57,95.82,198093853
26-Feb-25,98.54,98.70,95.83,96.30,218521826
25-Feb-25,97.79,99.16,96.94,97.90,336993470
24-Feb-25,99.30,99.30,96.76,97.03,184273905
21-Feb-25,98.98,99.42,97.45,98.55,139133968
20-Feb-25,98.55,99.47,97.62,98.64,196536011
19-Feb-25,99.38,99.87,98.41,99.02,195271891
18-Feb-25,100.93,101.25,99.38,100.05,251003679
17-Feb-25,101.60,101.90,100.32,100.69,215164635
14-Feb-25,99.00,101.60,98.79,101.60,298500176
13-Feb-25,96.46,98.99,96.46,98.82,220159223
12-Feb-25,96.70,97.86,96.06,97.06,338770008
11-Feb-25,97.49,98.58,97.17,98.05,250387078
10-Feb-25,97.43,97.69,96.34,97.16,217866246
07-Feb-25,97.51,98.58,95.87,96.51,215972999
06-Feb-25,97.41,98.09,96.75,97.77,230036761
05-Feb-25,97.20,97.95,96.59,97.84,279259232
04-Feb-25,96.01,97.59,95.65,97.59,310133790
03-Feb-25,93.99,96.19,93.93,96.19,231636758
31-Jan-25,96.14,96.14,94.31,94.57,235331669
30-Jan-25,92.85,96.48,92.85,95.63,291794045
29-Jan-25,95.29,95.50,92.82,92.87,243229668
28-Jan-25,95.55,95.69,94.17,94.57,206869723
27-Jan-25,93.45,95.77,92.75,95.55,229468790
24-Jan-25,92.07,93.47,92.07,92.80,103969398
23-Jan-25,94.70,94.86,92.62,93.00,155970990
22-Jan-25,95.20,95.29,93.55,94.00,249393354
21-Jan-25,93.42,95.60,93.11,94.51,291063282
20-Jan-25,92.58,94.69,92.23,93.55,224044741
17-Jan-25,91.20,93.55,90.62,93.00,433490909
16-Jan-25,92.62,92.64,90.21,91.04,234066123
15-Jan-25,89.75,92.90,88.84,92.70,587773128
14-Jan-25,87.65,89.50,86.69,88.29,474248561
13-Jan-25,87.35,88.36,87.35,88.16,203225737
10-Jan-25,88.00,88.43,86.90,87.59,272204513
09-Jan-25,87.12,88.38,87.03,87.93,115359442
08-Jan-25,88.31,88.81,87.03,87.10,285847759
07-Jan-25,88.74,89.24,88.18,89.24,272090638
06-Jan-25,87.89,88.95,87.17,88.07,209851565
03-Jan-25,88.43,88.83,86.40,86.91,264507928
02-Jan-25,88.25,89.07,87.43,88.47,262780813
30-Dec-24,88.39,88.82,87.75,88.50,366693804
27-Dec-24,89.47,89.64,88.29,88.29,247852212
26-Dec-24,88.43,90.40,88.17,88.56,231031283
23-Dec-24,86.37,90.60,86.19,88.40,682110277
20-Dec-24,86.72,87.65,85.92,86.62,770316493
19-Dec-24,88.01,88.62,86.90,87.19,472291656
18-Dec-24,90.03,90.65,87.19,87.90,834593968
17-Dec-24,89.19,91.13,88.77,90.59,787310014
16-Dec-24,89.25,90.03,88.19,89.00,415986479
13-Dec-24,90.10,90.34,88.78,89.41,352743902
12-Dec-24,91.70,92.43,89.23,89.72,306370232
11-Dec-24,92.50,93.93,90.62,92.53,325149057
10-Dec-24,91.85,92.27,90.70,91.85,213482645
09-Dec-24,91.24,91.91,90.26,91.07,300178073
06-Dec-24,93.66,93.89,90.60,91.06,371859775
05-Dec-24,91.70,94.70,91.70,93.55,364985973
04-Dec-24,93.02,93.50,91.15,91.51,334004569
03-Dec-24,91.41,94.06,91.23,93.14,324843361
02-Dec-24,92.29,92.94,91.33,91.58,294420141
29-Nov-24,93.40,93.71,90.66,92.98,612981572
28-Nov-24,96.68,96.82,93.42,93.95,460984282
27-Nov-24,99.00,99.88,96.56,97.06,516264087
26-Nov-24,98.39,99.41,97.67,98.90,321974618
25-Nov-24,98.60,99.29,97.48,97.67,629966793
22-Nov-24,97.30,98.03,96.67,98.03,527708354
21-Nov-24,97.14,98.33,95.71,96.80,366094435
19-Nov-24,95.97,98.49,95.84,98.10,346975780
18-Nov-24,95.62,96.53,95.22,95.96,343759685
14-Nov-24,94.53,97.09,94.23,96.31,311817499
13-Nov-24,95.90,96.35,93.88,94.50,462041949
12-Nov-24,92.80,96.08,92.13,95.55,586410630
11-Nov-24,89.55,92.30,89.34,92.06,315343440
08-Nov-24,89.00,89.88,88.70,89.37,304796670
07-Nov-24,91.31,92.79,90.00,90.14,188679311
06-Nov-24,89.81,92.66,89.46,91.44,229436403
05-Nov-24,91.44,91.63,89.99,91.33,200981654
04-Nov-24,90.15,91.82,89.87,91.48,212560489
01-Nov-24,92.09,92.42,89.39,89.39,275832671
31-Oct-24,92.31,92.66,91.95,92.08,316292811
30-Oct-24,91.91,93.17,91.91,92.70,208255755

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SBSP3