Cotação atual, histórico e gráfico do papel: SHOW3

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 SHOW3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,52%	-0,10	6,50	6,56	6,50	6,69	97K	137
12/06/2025	-4,62%	-0,32	6,60	6,80	6,60	6,80	105K	149
11/06/2025	7,45%	0,48	6,92	6,36	6,36	6,92	147K	177
10/06/2025	0,31%	0,02	6,44	6,42	6,42	6,59	96K	136
09/06/2025	0,16%	0,01	6,42	6,41	6,35	6,64	136K	176
06/06/2025	-2,44%	-0,16	6,41	6,53	6,41	6,63	183K	186
05/06/2025	-1,94%	-0,13	6,57	6,63	6,57	6,68	183K	165

04/06/2025	-0,89%	-0,06	6,70	6,71	6,70	6,87	114K	166
03/06/2025	-4,79%	-0,34	6,76	7,00	6,76	7,10	265K	225
02/06/2025	1,43%	0,10	7,10	7,00	6,60	7,10	196K	181
30/05/2025	12,36%	0,77	7,00	6,23	6,10	7,00	588K	451
29/05/2025	-1,58%	-0,10	6,23	6,30	6,13	6,30	115K	158
28/05/2025	889,06%	5,69	6,33	6,35	5,99	6,35	351K	266
27/05/2025	-5,88%	-0,04	0,64	0,67	0,63	0,67	266K	339
26/05/2025	-2,86%	-0,02	0,68	0,70	0,64	0,70	300K	272
23/05/2025	1,45%	0,01	0,70	0,69	0,65	0,70	179K	271
22/05/2025	-1,43%	-0,01	0,69	0,71	0,69	0,72	51K	177
21/05/2025	-1,41%	-0,01	0,70	0,70	0,69	0,70	25K	179
20/05/2025	1,43%	0,01	0,71	0,70	0,69	0,73	87K	207
19/05/2025	-1,41%	-0,01	0,70	0,72	0,69	0,73	245K	273
16/05/2025	-4,05%	-0,03	0,71	0,74	0,70	0,75	175K	226
15/05/2025	0,00%	0,00	0,74	0,72	0,70	0,74	121K	260
14/05/2025	-1,33%	-0,01	0,74	0,73	0,70	0,74	107K	188
13/05/2025	7,14%	0,05	0,75	0,69	0,68	0,75	114K	331
12/05/2025	0,00%	0,00	0,70	0,72	0,70	0,73	107K	160
09/05/2025	-2,78%	-0,02	0,70	0,74	0,70	0,74	141K	177
08/05/2025	2,86%	0,02	0,72	0,70	0,69	0,73	118K	204
07/05/2025	-2,78%	-0,02	0,70	0,71	0,69	0,72	27K	167
06/05/2025	0,00%	0,00	0,72	0,73	0,71	0,75	95K	176
05/05/2025	-5,26%	-0,04	0,72	0,74	0,72	0,77	66K	196
02/05/2025	13,43%	0,09	0,76	0,65	0,65	0,80	578K	446
30/04/2025	1,52%	0,01	0,67	0,66	0,65	0,68	99K	214
29/04/2025	-1,49%	-0,01	0,66	0,67	0,65	0,67	131K	177
28/04/2025	0,00%	0,00	0,67	0,66	0,65	0,68	151K	222
25/04/2025	-5,63%	-0,04	0,67	0,73	0,66	0,74	298K	292
24/04/2025	12,70%	0,08	0,71	0,63	0,63	0,81	1M	891
23/04/2025	-1,56%	-0,01	0,63	0,63	0,63	0,67	145K	206
22/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	34K	207
17/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	14K	171
16/04/2025	3,23%	0,02	0,64	0,62	0,62	0,64	75K	143
15/04/2025	-4,62%	-0,03	0,62	0,63	0,62	0,64	39K	171
14/04/2025	3,17%	0,02	0,65	0,64	0,63	0,66	59K	165
11/04/2025	1,61%	0,01	0,63	0,63	0,62	0,65	76K	170
10/04/2025	-1,59%	-0,01	0,62	0,65	0,60	0,65	180K	221
09/04/2025	-3,08%	-0,02	0,63	0,65	0,63	0,66	53K	224
08/04/2025	0,00%	0,00	0,65	0,65	0,65	0,66	46K	190
07/04/2025	-1,52%	-0,01	0,65	0,65	0,65	0,66	25K	150
04/04/2025	0,00%	0,00	0,66	0,66	0,65	0,68	175K	214
03/04/2025	0,00%	0,00	0,66	0,68	0,66	0,68	55K	164
02/04/2025	-2,94%	-0,02	0,66	0,68	0,66	0,69	84K	187
01/04/2025	-2,86%	-0,02	0,68	0,68	0,67	0,71	82K	248
31/03/2025	2,94%	0,02	0,70	0,67	0,67	0,70	129K	221
28/03/2025	0,00%	0,00	0,68	0,68	0,66	0,69	106K	211
27/03/2025	-2,86%	-0,02	0,68	0,68	0,67	0,70	254K	212
26/03/2025	-5,41%	-0,04	0,70	0,74	0,67	0,76	1M	731
25/03/2025	-1,33%	-0,01	0,74	0,74	0,73	0,79	241K	406
24/03/2025	1,35%	0,01	0,75	0,75	0,72	0,75	93K	277
21/03/2025	-2,63%	-0,02	0,74	0,76	0,73	0,77	77K	204
20/03/2025	0,00%	0,00	0,76	0,76	0,75	0,79	91K	213
19/03/2025	1,33%	0,01	0,76	0,74	0,72	0,81	354K	573
18/03/2025	1,35%	0,01	0,75	0,74	0,72	0,75	107K	341
17/03/2025	2,78%	0,02	0,74	0,74	0,72	0,74	63K	164
14/03/2025	0,00%	0,00	0,72	0,73	0,72	0,74	36K	148
13/03/2025	0,00%	0,00	0,72	0,72	0,71	0,73	49K	335
12/03/2025	-1,37%	-0,01	0,72	0,74	0,71	0,74	78K	339
11/03/2025	-1,35%	-0,01	0,73	0,72	0,72	0,74	78K	204
10/03/2025	1,37%	0,01	0,74	0,71	0,71	0,74	49K	244
07/03/2025	2,82%	0,02	0,73	0,73	0,71	0,74	95K	885
06/03/2025	-1,39%	-0,01	0,71	0,72	0,71	0,75	61K	404
05/03/2025	-6,49%	-0,05	0,72	0,76	0,72	0,77	66K	273
28/02/2025	6,94%	0,05	0,77	0,70	0,70	0,77	81K	216
27/02/2025	4,35%	0,03	0,72	0,69	0,69	0,72	100K	216
26/02/2025	-6,76%	-0,05	0,69	0,74	0,69	0,79	272K	374
25/02/2025	5,71%	0,04	0,74	0,70	0,68	0,80	195K	353
24/02/2025	0,00%	0,00	0,70	0,70	0,68	0,71	65K	206
21/02/2025	0,00%	0,00	0,70	0,68	0,68	0,71	41K	175
20/02/2025	0,00%	0,00	0,70	0,70	0,68	0,70	64K	188
19/02/2025	-1,41%	-0,01	0,70	0,71	0,69	0,71	32K	155
18/02/2025	0,00%	0,00	0,71	0,70	0,69	0,71	57K	175
17/02/2025	0,00%	0,00	0,71	0,71	0,69	0,71	20K	142
14/02/2025	0,00%	0,00	0,71	0,70	0,67	0,71	184K	228
13/02/2025	0,00%	0,00	0,71	0,69	0,69	0,71	17K	143
12/02/2025	0,00%	0,00	0,71	0,71	0,69	0,71	36K	167
11/02/2025	0,00%	0,00	0,71	0,71	0,70	0,72	76K	172
10/02/2025	0,00%	0,00	0,71	0,71	0,69	0,72	69K	140
07/02/2025	0,00%	0,00	0,71	0,70	0,69	0,71	31K	169
06/02/2025	1,43%	0,01	0,71	0,72	0,70	0,72	49K	163
05/02/2025	-2,78%	-0,02	0,70	0,71	0,70	0,73	55K	164
04/02/2025	1,41%	0,01	0,72	0,71	0,71	0,73	24K	166
03/02/2025	-4,05%	-0,03	0,71	0,74	0,71	0,74	41K	188
31/01/2025	2,78%	0,02	0,74	0,72	0,72	0,74	64K	175
30/01/2025	0,00%	0,00	0,72	0,71	0,71	0,75	95K	510
29/01/2025	-1,37%	-0,01	0,72	0,73	0,71	0,73	78K	194
28/01/2025	-1,35%	-0,01	0,73	0,72	0,72	0,74	56K	191
27/01/2025	2,78%	0,02	0,74	0,72	0,71	0,74	37K	172
24/01/2025	-2,70%	-0,02	0,72	0,74	0,72	0,75	42K	163
23/01/2025	-2,63%	-0,02	0,74	0,76	0,72	0,76	43K	185
22/01/2025	1,33%	0,01	0,76	0,75	0,73	0,76	36K	194
21/01/2025	1,35%	0,01	0,75	0,75	0,73	0,75	17K	150
20/01/2025	-1,33%	-0,01	0,74	0,75	0,73	0,75	25K	170
17/01/2025	1,35%	0,01	0,75	0,74	0,73	0,76	26K	150
16/01/2025	-2,63%	-0,02	0,74	0,77	0,73	0,77	29K	173
15/01/2025	0,00%	0,00	0,76	0,75	0,73	0,76	104K	318
14/01/2025	0,00%	0,00	0,76	0,76	0,73	0,76	26K	163
13/01/2025	0,00%	0,00	0,76	0,76	0,69	0,77	81K	262
10/01/2025	0,00%	0,00	0,76	0,76	0,74	0,76	32K	168
09/01/2025	0,00%	0,00	0,76	0,75	0,74	0,77	32K	228
08/01/2025	1,33%	0,01	0,76	0,75	0,73	0,78	82K	260
07/01/2025	1,35%	0,01	0,75	0,75	0,73	0,77	58K	391
06/01/2025	4,23%	0,03	0,74	0,71	0,69	0,77	62K	179
03/01/2025	4,41%	0,03	0,71	0,68	0,66	0,71	105K	269
02/01/2025	1,49%	0,01	0,68	0,68	0,65	0,68	43K	149
30/12/2024	-1,47%	-0,01	0,67	0,68	0,66	0,70	95K	319
27/12/2024	1,49%	0,01	0,68	0,67	0,65	0,68	33K	204
26/12/2024	-2,90%	-0,02	0,67	0,69	0,65	0,69	145K	263
23/12/2024	-1,43%	-0,01	0,69	0,70	0,66	0,72	147K	300
20/12/2024	0,00%	0,00	0,70	0,70	0,69	0,72	32K	184
19/12/2024	-1,41%	-0,01	0,70	0,71	0,69	0,72	43K	205
18/12/2024	1,43%	0,01	0,71	0,72	0,69	0,72	98K	188
17/12/2024	-2,78%	-0,02	0,70	0,73	0,70	0,74	42K	136
16/12/2024	0,00%	0,00	0,72	0,72	0,71	0,76	90K	407
13/12/2024	-2,70%	-0,02	0,72	0,74	0,71	0,77	51K	209
12/12/2024	0,00%	0,00	0,74	0,73	0,73	0,78	56K	169
11/12/2024	1,37%	0,01	0,74	0,72	0,71	0,74	37K	217
10/12/2024	1,39%	0,01	0,73	0,72	0,71	0,73	46K	157
09/12/2024	1,41%	0,01	0,72	0,71	0,71	0,73	24K	162
06/12/2024	-4,05%	-0,03	0,71	0,74	0,70	0,76	101K	204
05/12/2024	-1,33%	-0,01	0,74	0,76	0,73	0,76	29K	189
04/12/2024	4,17%	0,03	0,75	0,72	0,72	0,75	39K	194
03/12/2024	-1,37%	-0,01	0,72	0,74	0,72	0,75	33K	187
02/12/2024	-8,75%	-0,07	0,73	0,78	0,73	0,80	169K	302
29/11/2024	12,68%	0,09	0,80	0,71	0,70	0,80	226K	386
28/11/2024	-2,74%	-0,02	0,71	0,73	0,71	0,73	98K	272
27/11/2024	-	-	0,73	0,75	0,73	0,76	88K	227

Date,Open,High,Low,Close,Volume
13-Jun-25,6.56,6.69,6.50,6.50,97462
12-Jun-25,6.80,6.80,6.60,6.60,104633
11-Jun-25,6.36,6.92,6.36,6.92,147007
10-Jun-25,6.42,6.59,6.42,6.44,95883
09-Jun-25,6.41,6.64,6.35,6.42,136250
06-Jun-25,6.53,6.63,6.41,6.41,182680
05-Jun-25,6.63,6.68,6.57,6.57,183144
04-Jun-25,6.71,6.87,6.70,6.70,114126
03-Jun-25,7.00,7.10,6.76,6.76,264873
02-Jun-25,7.00,7.10,6.60,7.10,196049
30-May-25,6.23,7.00,6.10,7.00,587710
29-May-25,6.30,6.30,6.13,6.23,115480
28-May-25,6.35,6.35,5.99,6.33,350649
27-May-25,0.67,0.67,0.63,0.64,265512
26-May-25,0.70,0.70,0.64,0.68,300160
23-May-25,0.69,0.70,0.65,0.70,178681
22-May-25,0.71,0.72,0.69,0.69,50515
21-May-25,0.70,0.70,0.69,0.70,25333
20-May-25,0.70,0.73,0.69,0.71,86554
19-May-25,0.72,0.73,0.69,0.70,245254
16-May-25,0.74,0.75,0.70,0.71,175456
15-May-25,0.72,0.74,0.70,0.74,120839
14-May-25,0.73,0.74,0.70,0.74,106832
13-May-25,0.69,0.75,0.68,0.75,113556
12-May-25,0.72,0.73,0.70,0.70,107051
09-May-25,0.74,0.74,0.70,0.70,141325
08-May-25,0.70,0.73,0.69,0.72,117670
07-May-25,0.71,0.72,0.69,0.70,27256
06-May-25,0.73,0.75,0.71,0.72,94670
05-May-25,0.74,0.77,0.72,0.72,65541
02-May-25,0.65,0.80,0.65,0.76,577961
30-Apr-25,0.66,0.68,0.65,0.67,99335
29-Apr-25,0.67,0.67,0.65,0.66,131372
28-Apr-25,0.66,0.68,0.65,0.67,150784
25-Apr-25,0.73,0.74,0.66,0.67,297635
24-Apr-25,0.63,0.81,0.63,0.71,1457647
23-Apr-25,0.63,0.67,0.63,0.63,144820
22-Apr-25,0.64,0.64,0.62,0.64,34050
17-Apr-25,0.64,0.64,0.62,0.64,13829
16-Apr-25,0.62,0.64,0.62,0.64,75045
15-Apr-25,0.63,0.64,0.62,0.62,38642
14-Apr-25,0.64,0.66,0.63,0.65,59385
11-Apr-25,0.63,0.65,0.62,0.63,76089
10-Apr-25,0.65,0.65,0.60,0.62,180437
09-Apr-25,0.65,0.66,0.63,0.63,52806
08-Apr-25,0.65,0.66,0.65,0.65,46268
07-Apr-25,0.65,0.66,0.65,0.65,25336
04-Apr-25,0.66,0.68,0.65,0.66,175200
03-Apr-25,0.68,0.68,0.66,0.66,54518
02-Apr-25,0.68,0.69,0.66,0.66,83903
01-Apr-25,0.68,0.71,0.67,0.68,82282
31-Mar-25,0.67,0.70,0.67,0.70,128730
28-Mar-25,0.68,0.69,0.66,0.68,106060
27-Mar-25,0.68,0.70,0.67,0.68,254106
26-Mar-25,0.74,0.76,0.67,0.70,1160838
25-Mar-25,0.74,0.79,0.73,0.74,241141
24-Mar-25,0.75,0.75,0.72,0.75,92912
21-Mar-25,0.76,0.77,0.73,0.74,76842
20-Mar-25,0.76,0.79,0.75,0.76,90616
19-Mar-25,0.74,0.81,0.72,0.76,354300
18-Mar-25,0.74,0.75,0.72,0.75,106851
17-Mar-25,0.74,0.74,0.72,0.74,62840
14-Mar-25,0.73,0.74,0.72,0.72,36307
13-Mar-25,0.72,0.73,0.71,0.72,48870
12-Mar-25,0.74,0.74,0.71,0.72,78289
11-Mar-25,0.72,0.74,0.72,0.73,78417
10-Mar-25,0.71,0.74,0.71,0.74,49252
07-Mar-25,0.73,0.74,0.71,0.73,95084
06-Mar-25,0.72,0.75,0.71,0.71,60943
05-Mar-25,0.76,0.77,0.72,0.72,65863
28-Feb-25,0.70,0.77,0.70,0.77,80989
27-Feb-25,0.69,0.72,0.69,0.72,100029
26-Feb-25,0.74,0.79,0.69,0.69,272457
25-Feb-25,0.70,0.80,0.68,0.74,195409
24-Feb-25,0.70,0.71,0.68,0.70,65039
21-Feb-25,0.68,0.71,0.68,0.70,40985
20-Feb-25,0.70,0.70,0.68,0.70,64478
19-Feb-25,0.71,0.71,0.69,0.70,31909
18-Feb-25,0.70,0.71,0.69,0.71,57200
17-Feb-25,0.71,0.71,0.69,0.71,20413
14-Feb-25,0.70,0.71,0.67,0.71,184133
13-Feb-25,0.69,0.71,0.69,0.71,17312
12-Feb-25,0.71,0.71,0.69,0.71,35612
11-Feb-25,0.71,0.72,0.70,0.71,75696
10-Feb-25,0.71,0.72,0.69,0.71,68868
07-Feb-25,0.70,0.71,0.69,0.71,31034
06-Feb-25,0.72,0.72,0.70,0.71,48594
05-Feb-25,0.71,0.73,0.70,0.70,55350
04-Feb-25,0.71,0.73,0.71,0.72,24107
03-Feb-25,0.74,0.74,0.71,0.71,40645
31-Jan-25,0.72,0.74,0.72,0.74,64332
30-Jan-25,0.71,0.75,0.71,0.72,94866
29-Jan-25,0.73,0.73,0.71,0.72,78014
28-Jan-25,0.72,0.74,0.72,0.73,56008
27-Jan-25,0.72,0.74,0.71,0.74,36817
24-Jan-25,0.74,0.75,0.72,0.72,41734
23-Jan-25,0.76,0.76,0.72,0.74,43179
22-Jan-25,0.75,0.76,0.73,0.76,36040
21-Jan-25,0.75,0.75,0.73,0.75,17188
20-Jan-25,0.75,0.75,0.73,0.74,24671
17-Jan-25,0.74,0.76,0.73,0.75,25617
16-Jan-25,0.77,0.77,0.73,0.74,28949
15-Jan-25,0.75,0.76,0.73,0.76,104227
14-Jan-25,0.76,0.76,0.73,0.76,26246
13-Jan-25,0.76,0.77,0.69,0.76,80700
10-Jan-25,0.76,0.76,0.74,0.76,31566
09-Jan-25,0.75,0.77,0.74,0.76,32459
08-Jan-25,0.75,0.78,0.73,0.76,81731
07-Jan-25,0.75,0.77,0.73,0.75,57793
06-Jan-25,0.71,0.77,0.69,0.74,62404
03-Jan-25,0.68,0.71,0.66,0.71,104590
02-Jan-25,0.68,0.68,0.65,0.68,43343
30-Dec-24,0.68,0.70,0.66,0.67,94710
27-Dec-24,0.67,0.68,0.65,0.68,33042
26-Dec-24,0.69,0.69,0.65,0.67,144668
23-Dec-24,0.70,0.72,0.66,0.69,146630
20-Dec-24,0.70,0.72,0.69,0.70,31635
19-Dec-24,0.71,0.72,0.69,0.70,43236
18-Dec-24,0.72,0.72,0.69,0.71,98016
17-Dec-24,0.73,0.74,0.70,0.70,41580
16-Dec-24,0.72,0.76,0.71,0.72,90448
13-Dec-24,0.74,0.77,0.71,0.72,51410
12-Dec-24,0.73,0.78,0.73,0.74,56225
11-Dec-24,0.72,0.74,0.71,0.74,36845
10-Dec-24,0.72,0.73,0.71,0.73,45773
09-Dec-24,0.71,0.73,0.71,0.72,24472
06-Dec-24,0.74,0.76,0.70,0.71,101040
05-Dec-24,0.76,0.76,0.73,0.74,29076
04-Dec-24,0.72,0.75,0.72,0.75,38624
03-Dec-24,0.74,0.75,0.72,0.72,32609
02-Dec-24,0.78,0.80,0.73,0.73,168751
29-Nov-24,0.71,0.80,0.70,0.80,225650
28-Nov-24,0.73,0.73,0.71,0.71,97790
27-Nov-24,0.75,0.76,0.73,0.73,88378

*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: SHOW3