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
11/06/2021	2,66%	1,02	39,31	39,86	38,56	40,14	225M	18.318
10/06/2021	0,53%	0,20	38,29	38,22	38,01	38,47	69M	7.704
09/06/2021	-0,78%	-0,30	38,09	38,39	37,97	38,56	77M	8.830
08/06/2021	-1,03%	-0,40	38,39	38,70	37,96	38,92	161M	11.704
07/06/2021	-0,59%	-0,23	38,79	38,76	38,65	39,34	76M	7.812
04/06/2021	-0,54%	-0,21	39,02	39,09	38,60	39,29	131M	10.277
02/06/2021	1,11%	0,43	39,23	38,80	38,41	39,24	159M	12.631
01/06/2021	-0,84%	-0,33	38,80	39,10	38,61	39,52	216M	21.300
31/05/2021	-2,08%	-0,83	39,13	40,01	38,57	40,04	166M	16.721
28/05/2021	-4,74%	-1,99	39,96	41,83	39,81	42,02	221M	16.854
27/05/2021	0,41%	0,17	41,95	41,87	41,05	42,21	143M	10.211

26/05/2021	-0,76%	-0,32	41,78	42,44	41,64	42,98	71M	8.544
25/05/2021	-0,24%	-0,10	42,10	42,19	41,99	42,59	59M	7.927
24/05/2021	1,54%	0,64	42,20	41,72	41,52	42,34	52M	5.933
21/05/2021	0,00%	0,00	41,56	41,61	41,19	41,85	51M	5.861
20/05/2021	-0,22%	-0,09	41,56	41,72	41,12	42,04	94M	9.141
19/05/2021	-0,31%	-0,13	41,65	41,25	41,25	42,22	78M	9.670
18/05/2021	0,17%	0,07	41,78	41,72	41,13	42,16	54M	5.683
17/05/2021	-1,28%	-0,54	41,71	42,00	41,16	42,56	82M	9.480
14/05/2021	2,50%	1,03	42,25	41,84	41,51	42,40	176M	19.917
13/05/2021	2,97%	1,19	41,22	40,22	40,19	41,59	122M	16.970
12/05/2021	-3,36%	-1,39	40,03	41,05	40,00	41,19	97M	12.689
11/05/2021	-0,24%	-0,10	41,42	41,03	41,00	42,10	112M	11.629
10/05/2021	-0,88%	-0,37	41,52	41,94	41,10	42,02	79M	6.581
07/05/2021	2,22%	0,91	41,89	41,16	40,84	41,92	117M	12.261
06/05/2021	4,92%	1,92	40,98	40,07	39,93	41,24	209M	16.956
05/05/2021	0,83%	0,32	39,06	38,97	38,51	39,26	90M	10.265
04/05/2021	-3,15%	-1,26	38,74	40,05	38,61	40,08	150M	16.036
03/05/2021	-6,50%	-2,78	40,00	41,96	39,99	42,17	341M	28.324
30/04/2021	-0,05%	-0,02	42,78	42,14	41,14	43,40	308M	22.752
29/04/2021	4,36%	1,79	42,80	41,21	41,02	43,20	225M	14.339
28/04/2021	0,44%	0,18	41,01	40,74	40,54	41,22	62M	8.146
27/04/2021	-2,55%	-1,07	40,83	41,73	40,80	41,88	62M	9.014
26/04/2021	-1,74%	-0,74	41,90	42,64	41,52	43,06	64M	8.454
23/04/2021	-0,30%	-0,13	42,64	42,78	42,44	43,30	65M	8.651
22/04/2021	1,11%	0,47	42,77	42,32	42,08	43,30	133M	15.855
20/04/2021	1,34%	0,56	42,30	41,81	40,83	42,95	132M	11.714
19/04/2021	-2,91%	-1,25	41,74	42,88	41,60	43,30	136M	12.686
16/04/2021	1,13%	0,48	42,99	42,55	41,95	43,27	174M	16.507
15/04/2021	1,58%	0,66	42,51	41,85	41,82	42,52	83M	9.788
14/04/2021	-1,78%	-0,76	41,85	42,55	41,55	42,79	174M	12.659
13/04/2021	-0,84%	-0,36	42,61	42,66	42,08	42,89	105M	8.169
12/04/2021	-0,02%	-0,01	42,97	42,95	42,36	43,38	109M	8.911
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	-	-	43,57	43,91	43,31	44,10	209M	16.729

Date,Open,High,Low,Close,Volume
11-Jun-21,39.86,40.14,38.56,39.31,224722765
10-Jun-21,38.22,38.47,38.01,38.29,69165518
09-Jun-21,38.39,38.56,37.97,38.09,77030119
08-Jun-21,38.70,38.92,37.96,38.39,160584365
07-Jun-21,38.76,39.34,38.65,38.79,75735477
04-Jun-21,39.09,39.29,38.60,39.02,130551625
02-Jun-21,38.80,39.24,38.41,39.23,158831979
01-Jun-21,39.10,39.52,38.61,38.80,216437491
31-May-21,40.01,40.04,38.57,39.13,166433015
28-May-21,41.83,42.02,39.81,39.96,221094428
27-May-21,41.87,42.21,41.05,41.95,143161250
26-May-21,42.44,42.98,41.64,41.78,71288691
25-May-21,42.19,42.59,41.99,42.10,58836938
24-May-21,41.72,42.34,41.52,42.20,52145072
21-May-21,41.61,41.85,41.19,41.56,51189620
20-May-21,41.72,42.04,41.12,41.56,93653621
19-May-21,41.25,42.22,41.25,41.65,78229379
18-May-21,41.72,42.16,41.13,41.78,54262846
17-May-21,42.00,42.56,41.16,41.71,81561653
14-May-21,41.84,42.40,41.51,42.25,176344133
13-May-21,40.22,41.59,40.19,41.22,122018245
12-May-21,41.05,41.19,40.00,40.03,96960420
11-May-21,41.03,42.10,41.00,41.42,111918601
10-May-21,41.94,42.02,41.10,41.52,79371756
07-May-21,41.16,41.92,40.84,41.89,117369587
06-May-21,40.07,41.24,39.93,40.98,209136984
05-May-21,38.97,39.26,38.51,39.06,89861459
04-May-21,40.05,40.08,38.61,38.74,149563868
03-May-21,41.96,42.17,39.99,40.00,341184200
30-Apr-21,42.14,43.40,41.14,42.78,307797016
29-Apr-21,41.21,43.20,41.02,42.80,225401845
28-Apr-21,40.74,41.22,40.54,41.01,62456163
27-Apr-21,41.73,41.88,40.80,40.83,62492464
26-Apr-21,42.64,43.06,41.52,41.90,63787507
23-Apr-21,42.78,43.30,42.44,42.64,64794129
22-Apr-21,42.32,43.30,42.08,42.77,133471230
20-Apr-21,41.81,42.95,40.83,42.30,132113403
19-Apr-21,42.88,43.30,41.60,41.74,136269446
16-Apr-21,42.55,43.27,41.95,42.99,174120266
15-Apr-21,41.85,42.52,41.82,42.51,82974912
14-Apr-21,42.55,42.79,41.55,41.85,174221161
13-Apr-21,42.66,42.89,42.08,42.61,104579737
12-Apr-21,42.95,43.38,42.36,42.97,109047267
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

*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...