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
21/09/2021	0,50%	0,18	36,09	35,99	35,65	36,76	83M	13.640
20/09/2021	1,81%	0,64	35,91	35,20	34,76	35,91	70M	10.108
17/09/2021	0,48%	0,17	35,27	35,03	34,77	35,42	189M	12.483
16/09/2021	0,49%	0,17	35,10	34,74	34,52	35,73	133M	15.268
15/09/2021	-0,46%	-0,16	34,93	35,19	34,39	35,42	59M	8.459
14/09/2021	0,40%	0,14	35,09	34,92	34,74	35,65	73M	9.273
13/09/2021	2,82%	0,96	34,95	34,44	34,10	35,24	76M	11.664
10/09/2021	-0,85%	-0,29	33,99	34,28	33,66	35,05	78M	11.173
09/09/2021	1,90%	0,64	34,28	33,50	33,25	34,57	123M	14.072
08/09/2021	-5,51%	-1,96	33,64	35,54	33,64	35,61	169M	23.333
06/09/2021	0,00%	0,00	35,60	35,55	35,40	36,05	45M	6.514

03/09/2021	-2,44%	-0,89	35,60	36,52	35,37	36,53	228M	15.838
02/09/2021	0,08%	0,03	36,49	36,24	35,74	36,80	102M	11.001
01/09/2021	0,91%	0,33	36,46	35,93	35,78	36,90	91M	10.539
31/08/2021	-1,45%	-0,53	36,13	36,69	35,38	36,74	212M	12.458
30/08/2021	-0,97%	-0,36	36,66	36,72	36,30	36,83	53M	8.087
27/08/2021	2,80%	1,01	37,02	36,13	35,99	37,27	161M	12.897
26/08/2021	-0,55%	-0,20	36,01	36,05	35,86	36,94	116M	13.599
25/08/2021	-0,25%	-0,09	36,21	36,28	35,48	36,29	77M	7.266
24/08/2021	0,36%	0,13	36,30	36,35	35,72	36,67	102M	12.934
23/08/2021	-1,04%	-0,38	36,17	36,29	34,65	36,41	241M	19.300
20/08/2021	10,86%	3,58	36,55	32,55	32,55	37,85	559M	36.853
19/08/2021	4,04%	1,28	32,97	31,53	31,25	33,14	210M	20.900
18/08/2021	-3,53%	-1,16	31,69	32,86	31,64	32,88	179M	25.226
17/08/2021	-3,33%	-1,13	32,85	33,50	32,55	33,92	101M	12.595
16/08/2021	1,16%	0,39	33,98	33,41	33,39	34,15	74M	10.099
13/08/2021	-2,50%	-0,86	33,59	34,44	33,19	34,49	113M	16.325
12/08/2021	-1,37%	-0,48	34,45	34,94	34,30	34,94	55M	7.604
11/08/2021	0,32%	0,11	34,93	34,88	34,54	35,16	90M	7.023
10/08/2021	-2,33%	-0,83	34,82	35,65	34,63	35,77	79M	10.028
09/08/2021	0,37%	0,13	35,65	35,45	35,24	36,30	66M	6.121
06/08/2021	2,45%	0,85	35,52	34,58	34,41	35,71	106M	12.290
05/08/2021	-2,01%	-0,71	34,67	35,66	34,53	35,74	87M	10.743
04/08/2021	-1,37%	-0,49	35,38	35,60	35,13	36,00	61M	8.410
03/08/2021	0,14%	0,05	35,87	35,90	35,05	36,14	65M	8.036
02/08/2021	1,02%	0,36	35,82	35,83	35,39	36,44	93M	11.817
30/07/2021	-0,81%	-0,29	35,46	35,57	35,28	35,97	72M	6.877
29/07/2021	-1,11%	-0,40	35,75	36,04	35,46	36,64	58M	6.612
28/07/2021	1,95%	0,69	36,15	35,63	35,40	36,25	82M	10.087
27/07/2021	0,20%	0,07	35,46	35,29	35,04	35,67	49M	4.665
26/07/2021	-0,98%	-0,35	35,39	35,81	35,25	35,90	45M	5.078
23/07/2021	-1,46%	-0,53	35,74	36,20	35,53	36,38	58M	6.810
22/07/2021	1,88%	0,67	36,27	35,55	35,49	36,42	85M	9.149
21/07/2021	-1,44%	-0,52	35,60	36,12	35,38	36,19	62M	7.076
20/07/2021	0,58%	0,21	36,12	35,97	35,68	36,50	56M	6.264
19/07/2021	-3,13%	-1,16	35,91	36,78	35,55	36,78	125M	16.670
16/07/2021	2,12%	0,77	37,07	36,43	36,39	37,83	172M	17.715
15/07/2021	-2,00%	-0,74	36,30	36,93	36,18	37,20	89M	10.536
14/07/2021	2,35%	0,85	37,04	36,50	36,08	37,26	108M	14.400
13/07/2021	-0,55%	-0,20	36,19	36,05	35,85	36,51	73M	7.930
12/07/2021	2,65%	0,94	36,39	35,46	35,41	36,48	122M	13.932
08/07/2021	-2,13%	-0,77	35,45	35,63	35,32	36,06	80M	12.420
07/07/2021	1,66%	0,59	36,22	35,84	35,22	36,22	95M	15.191
06/07/2021	-1,95%	-0,71	35,63	36,22	35,46	36,33	94M	12.937
05/07/2021	-0,52%	-0,19	36,34	36,50	36,22	36,81	31M	3.678
02/07/2021	1,19%	0,43	36,53	36,21	35,80	36,67	92M	11.065
01/07/2021	-1,31%	-0,48	36,10	36,54	36,00	36,95	84M	10.267
30/06/2021	-0,95%	-0,35	36,58	36,67	36,03	36,96	148M	12.394
29/06/2021	-2,76%	-1,05	36,93	37,72	36,65	37,90	119M	12.188
28/06/2021	0,50%	0,19	37,98	37,79	37,50	37,98	56M	6.832
25/06/2021	-0,26%	-0,10	37,79	37,94	37,34	38,77	125M	12.649
24/06/2021	0,80%	0,30	37,89	37,88	37,53	37,98	57M	7.871
23/06/2021	-0,92%	-0,35	37,59	37,75	37,55	38,25	60M	7.391
22/06/2021	-0,63%	-0,24	37,94	38,17	37,60	38,21	79M	9.454
21/06/2021	0,05%	0,02	38,18	38,30	37,53	38,47	68M	6.940
18/06/2021	-0,70%	-0,27	38,16	38,43	37,89	38,77	143M	13.638
17/06/2021	-0,90%	-0,35	38,43	38,70	38,08	39,17	77M	8.868
16/06/2021	-0,82%	-0,32	38,78	39,00	38,62	39,47	141M	14.910
15/06/2021	-0,61%	-0,24	39,10	39,35	38,75	39,48	64M	7.538
14/06/2021	0,08%	0,03	39,34	39,42	39,05	39,88	72M	7.946
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	-	-	38,80	37,49	37,40	39,18	134M	12.894

Date,Open,High,Low,Close,Volume
21-Sep-21,35.99,36.76,35.65,36.09,83367566
20-Sep-21,35.20,35.91,34.76,35.91,70151391
17-Sep-21,35.03,35.42,34.77,35.27,188726298
16-Sep-21,34.74,35.73,34.52,35.10,132658551
15-Sep-21,35.19,35.42,34.39,34.93,59375151
14-Sep-21,34.92,35.65,34.74,35.09,73255301
13-Sep-21,34.44,35.24,34.10,34.95,76152162
10-Sep-21,34.28,35.05,33.66,33.99,78063127
09-Sep-21,33.50,34.57,33.25,34.28,123141748
08-Sep-21,35.54,35.61,33.64,33.64,169368061
06-Sep-21,35.55,36.05,35.40,35.60,44841124
03-Sep-21,36.52,36.53,35.37,35.60,228321924
02-Sep-21,36.24,36.80,35.74,36.49,101932776
01-Sep-21,35.93,36.90,35.78,36.46,91202334
31-Aug-21,36.69,36.74,35.38,36.13,211538055
30-Aug-21,36.72,36.83,36.30,36.66,52751176
27-Aug-21,36.13,37.27,35.99,37.02,161299746
26-Aug-21,36.05,36.94,35.86,36.01,115709344
25-Aug-21,36.28,36.29,35.48,36.21,76890368
24-Aug-21,36.35,36.67,35.72,36.30,101677317
23-Aug-21,36.29,36.41,34.65,36.17,240652954
20-Aug-21,32.55,37.85,32.55,36.55,558942627
19-Aug-21,31.53,33.14,31.25,32.97,210488824
18-Aug-21,32.86,32.88,31.64,31.69,179103798
17-Aug-21,33.50,33.92,32.55,32.85,101388609
16-Aug-21,33.41,34.15,33.39,33.98,74117670
13-Aug-21,34.44,34.49,33.19,33.59,113476039
12-Aug-21,34.94,34.94,34.30,34.45,55476410
11-Aug-21,34.88,35.16,34.54,34.93,89831705
10-Aug-21,35.65,35.77,34.63,34.82,79432327
09-Aug-21,35.45,36.30,35.24,35.65,66418881
06-Aug-21,34.58,35.71,34.41,35.52,106461730
05-Aug-21,35.66,35.74,34.53,34.67,86544156
04-Aug-21,35.60,36.00,35.13,35.38,60945337
03-Aug-21,35.90,36.14,35.05,35.87,65040710
02-Aug-21,35.83,36.44,35.39,35.82,92576518
30-Jul-21,35.57,35.97,35.28,35.46,71939774
29-Jul-21,36.04,36.64,35.46,35.75,57540598
28-Jul-21,35.63,36.25,35.40,36.15,82175744
27-Jul-21,35.29,35.67,35.04,35.46,48839234
26-Jul-21,35.81,35.90,35.25,35.39,45393876
23-Jul-21,36.20,36.38,35.53,35.74,57699018
22-Jul-21,35.55,36.42,35.49,36.27,84749505
21-Jul-21,36.12,36.19,35.38,35.60,61691969
20-Jul-21,35.97,36.50,35.68,36.12,55580773
19-Jul-21,36.78,36.78,35.55,35.91,124834235
16-Jul-21,36.43,37.83,36.39,37.07,172348971
15-Jul-21,36.93,37.20,36.18,36.30,89127886
14-Jul-21,36.50,37.26,36.08,37.04,108163253
13-Jul-21,36.05,36.51,35.85,36.19,72649926
12-Jul-21,35.46,36.48,35.41,36.39,121536177
08-Jul-21,35.63,36.06,35.32,35.45,80360414
07-Jul-21,35.84,36.22,35.22,36.22,94892642
06-Jul-21,36.22,36.33,35.46,35.63,93622911
05-Jul-21,36.50,36.81,36.22,36.34,30960273
02-Jul-21,36.21,36.67,35.80,36.53,91981116
01-Jul-21,36.54,36.95,36.00,36.10,84115145
30-Jun-21,36.67,36.96,36.03,36.58,147622780
29-Jun-21,37.72,37.90,36.65,36.93,119060196
28-Jun-21,37.79,37.98,37.50,37.98,55849639
25-Jun-21,37.94,38.77,37.34,37.79,124833412
24-Jun-21,37.88,37.98,37.53,37.89,57287214
23-Jun-21,37.75,38.25,37.55,37.59,59957826
22-Jun-21,38.17,38.21,37.60,37.94,78901656
21-Jun-21,38.30,38.47,37.53,38.18,67682387
18-Jun-21,38.43,38.77,37.89,38.16,143032024
17-Jun-21,38.70,39.17,38.08,38.43,76721994
16-Jun-21,39.00,39.47,38.62,38.78,140761326
15-Jun-21,39.35,39.48,38.75,39.10,64327517
14-Jun-21,39.42,39.88,39.05,39.34,71724505
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SBSP3

cotações, gráficos e mais...