Cotação atual, histórico e gráfico do papel: SHOW3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -3,65% | -0,23 | 6,07 | 6,24 | 6,06 | 6,28 | 734K | 258 |
| 22/04/2019 | -0,63% | -0,04 | 6,30 | 6,34 | 6,15 | 6,35 | 205K | 138 |
| 18/04/2019 | 0,48% | 0,03 | 6,34 | 6,27 | 6,27 | 6,38 | 166K | 128 |
| 17/04/2019 | -2,02% | -0,13 | 6,31 | 6,32 | 6,26 | 6,49 | 313K | 334 |
| 16/04/2019 | 3,70% | 0,23 | 6,44 | 6,20 | 6,18 | 6,60 | 781K | 392 |
| 15/04/2019 | -0,48% | -0,03 | 6,21 | 6,22 | 6,21 | 6,40 | 86K | 64 |
| 12/04/2019 | -0,95% | -0,06 | 6,24 | 6,21 | 6,20 | 6,42 | 506K | 243 |
| 11/04/2019 | 0,00% | 0,00 | 6,30 | 6,30 | 6,19 | 6,47 | 851K | 270 |
| 10/04/2019 | 0,00% | 0,00 | 6,30 | 6,27 | 6,16 | 6,35 | 463K | 254 |
| 09/04/2019 | -1,72% | -0,11 | 6,30 | 6,42 | 6,25 | 6,42 | 317K | 243 |
| 08/04/2019 | -2,14% | -0,14 | 6,41 | 6,64 | 6,41 | 6,64 | 226K | 144 |
| 05/04/2019 | -0,46% | -0,03 | 6,55 | 6,58 | 6,55 | 6,68 | 149K | 80 |
| 04/04/2019 | 2,02% | 0,13 | 6,58 | 6,41 | 6,41 | 6,63 | 905K | 269 |
| 03/04/2019 | -1,53% | -0,10 | 6,45 | 6,60 | 6,45 | 6,65 | 276K | 131 |
| 02/04/2019 | 0,31% | 0,02 | 6,55 | 6,59 | 6,44 | 6,59 | 242K | 143 |
| 01/04/2019 | -3,69% | -0,25 | 6,53 | 6,78 | 6,51 | 6,88 | 819K | 313 |
| 29/03/2019 | 2,73% | 0,18 | 6,78 | 6,65 | 6,63 | 6,78 | 1M | 474 |
| 28/03/2019 | 1,54% | 0,10 | 6,60 | 6,49 | 6,38 | 6,72 | 688K | 330 |
| 27/03/2019 | -1,66% | -0,11 | 6,50 | 6,58 | 6,33 | 6,58 | 414K | 230 |
| 26/03/2019 | -0,30% | -0,02 | 6,61 | 6,70 | 6,60 | 6,75 | 840K | 291 |
| 25/03/2019 | -1,78% | -0,12 | 6,63 | 6,75 | 6,47 | 6,76 | 1M | 462 |
| 22/03/2019 | 0,75% | 0,05 | 6,75 | 6,65 | 6,50 | 6,75 | 1M | 383 |
| 21/03/2019 | -0,74% | -0,05 | 6,70 | 6,75 | 6,50 | 6,80 | 2M | 496 |
| 20/03/2019 | 1,50% | 0,10 | 6,75 | 6,67 | 6,65 | 6,80 | 2M | 798 |
| 19/03/2019 | 2,78% | 0,18 | 6,65 | 6,53 | 6,08 | 6,67 | 4M | 1.000 |
| 18/03/2019 | 0,31% | 0,02 | 6,47 | 6,51 | 6,46 | 6,68 | 1M | 425 |
| 15/03/2019 | -4,16% | -0,28 | 6,45 | 6,71 | 6,30 | 6,75 | 5M | 1.402 |
| 14/03/2019 | -2,46% | -0,17 | 6,73 | 7,05 | 6,60 | 7,05 | 2M | 704 |
| 13/03/2019 | -2,54% | -0,18 | 6,90 | 7,01 | 6,88 | 7,01 | 2M | 385 |
| 12/03/2019 | -0,28% | -0,02 | 7,08 | 7,10 | 6,97 | 7,16 | 479K | 247 |
| 11/03/2019 | 3,50% | 0,24 | 7,10 | 6,90 | 6,90 | 7,10 | 769K | 234 |
| 08/03/2019 | -2,00% | -0,14 | 6,86 | 7,06 | 6,80 | 7,06 | 1M | 878 |
| 07/03/2019 | -0,43% | -0,03 | 7,00 | 7,09 | 6,85 | 7,14 | 2M | 649 |
| 06/03/2019 | -3,70% | -0,27 | 7,03 | 7,50 | 7,02 | 7,50 | 770K | 529 |
| 01/03/2019 | 0,69% | 0,05 | 7,30 | 7,23 | 7,23 | 7,50 | 751K | 432 |
| 28/02/2019 | -2,03% | -0,15 | 7,25 | 6,99 | 6,80 | 7,53 | 4M | 1.611 |
| 27/02/2019 | -3,14% | -0,24 | 7,40 | 7,79 | 7,39 | 7,79 | 615K | 230 |
| 26/02/2019 | -0,78% | -0,06 | 7,64 | 7,70 | 7,63 | 7,71 | 300K | 121 |
| 25/02/2019 | 0,39% | 0,03 | 7,70 | 7,67 | 7,66 | 7,75 | 320K | 139 |
| 22/02/2019 | 0,39% | 0,03 | 7,67 | 7,73 | 7,62 | 7,85 | 455K | 214 |
| 21/02/2019 | -2,68% | -0,21 | 7,64 | 7,85 | 7,63 | 7,85 | 269K | 116 |
| 20/02/2019 | 0,00% | 0,00 | 7,85 | 7,86 | 7,67 | 7,88 | 300K | 133 |
| 19/02/2019 | 0,00% | 0,00 | 7,85 | 7,97 | 7,80 | 7,97 | 319K | 130 |
| 18/02/2019 | 0,00% | 0,00 | 7,85 | 7,84 | 7,55 | 7,95 | 770K | 367 |
| 15/02/2019 | -1,01% | -0,08 | 7,85 | 7,95 | 7,81 | 7,95 | 453K | 224 |
| 14/02/2019 | -0,88% | -0,07 | 7,93 | 8,07 | 7,86 | 8,10 | 632K | 233 |
| 13/02/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 7,97 | 8,12 | 627K | 258 |
| 12/02/2019 | 1,78% | 0,14 | 8,00 | 7,92 | 7,86 | 8,00 | 340K | 119 |
| 11/02/2019 | -0,25% | -0,02 | 7,86 | 7,95 | 7,81 | 8,00 | 573K | 190 |
| 08/02/2019 | 1,68% | 0,13 | 7,88 | 7,80 | 7,70 | 8,03 | 574K | 205 |
| 07/02/2019 | -1,27% | -0,10 | 7,75 | 7,80 | 7,63 | 7,81 | 837K | 345 |
| 06/02/2019 | -0,38% | -0,03 | 7,85 | 7,88 | 7,80 | 7,88 | 556K | 198 |
| 05/02/2019 | -0,25% | -0,02 | 7,88 | 7,92 | 7,84 | 7,97 | 549K | 228 |
| 04/02/2019 | 0,64% | 0,05 | 7,90 | 7,89 | 7,77 | 7,95 | 593K | 258 |
| 01/02/2019 | -0,13% | -0,01 | 7,85 | 7,87 | 7,70 | 7,96 | 483K | 190 |
| 31/01/2019 | 2,08% | 0,16 | 7,86 | 7,75 | 7,70 | 7,95 | 1M | 414 |
| 30/01/2019 | 1,32% | 0,10 | 7,70 | 7,77 | 7,64 | 7,78 | 714K | 407 |
| 29/01/2019 | -0,52% | -0,04 | 7,60 | 7,63 | 7,43 | 7,75 | 1M | 538 |
| 28/01/2019 | -2,30% | -0,18 | 7,64 | 7,78 | 7,50 | 7,78 | 1M | 638 |
| 24/01/2019 | -1,01% | -0,08 | 7,82 | 7,99 | 7,80 | 7,99 | 1M | 374 |
| 23/01/2019 | -0,25% | -0,02 | 7,90 | 8,05 | 7,84 | 8,10 | 984K | 303 |
| 22/01/2019 | 2,33% | 0,18 | 7,92 | 7,75 | 7,65 | 8,05 | 2M | 483 |
| 21/01/2019 | 3,89% | 0,29 | 7,74 | 7,37 | 7,37 | 7,74 | 869K | 299 |
| 18/01/2019 | 0,27% | 0,02 | 7,45 | 7,43 | 7,43 | 7,55 | 361K | 170 |
| 17/01/2019 | 0,13% | 0,01 | 7,43 | 7,50 | 7,31 | 7,50 | 891K | 207 |
| 16/01/2019 | 0,95% | 0,07 | 7,42 | 7,41 | 7,26 | 7,54 | 1M | 250 |
| 15/01/2019 | -2,13% | -0,16 | 7,35 | 7,50 | 7,35 | 7,63 | 525K | 228 |
| 14/01/2019 | -1,18% | -0,09 | 7,51 | 7,65 | 7,41 | 7,65 | 581K | 255 |
| 11/01/2019 | 2,84% | 0,21 | 7,60 | 7,39 | 7,39 | 7,75 | 719K | 229 |
| 10/01/2019 | 1,79% | 0,13 | 7,39 | 7,33 | 7,23 | 7,39 | 373K | 176 |
| 09/01/2019 | -1,22% | -0,09 | 7,26 | 7,41 | 7,08 | 7,47 | 684K | 366 |
| 08/01/2019 | -0,27% | -0,02 | 7,35 | 7,39 | 7,33 | 7,48 | 425K | 215 |
| 07/01/2019 | -0,54% | -0,04 | 7,37 | 7,42 | 7,31 | 7,60 | 435K | 198 |
| 04/01/2019 | 0,82% | 0,06 | 7,41 | 7,40 | 7,37 | 7,63 | 284K | 172 |
| 03/01/2019 | 1,66% | 0,12 | 7,35 | 7,36 | 7,28 | 7,64 | 1M | 338 |
| 02/01/2019 | -2,03% | -0,15 | 7,23 | 7,38 | 7,19 | 7,40 | 2M | 745 |
| 28/12/2018 | 2,22% | 0,16 | 7,38 | 7,28 | 7,15 | 7,43 | 689K | 258 |
| 27/12/2018 | 1,12% | 0,08 | 7,22 | 7,10 | 7,05 | 7,27 | 658K | 317 |
| 26/12/2018 | 0,42% | 0,03 | 7,14 | 7,12 | 6,98 | 7,14 | 662K | 181 |
| 21/12/2018 | 0,42% | 0,03 | 7,11 | 7,07 | 7,03 | 7,11 | 321K | 171 |
| 20/12/2018 | -0,70% | -0,05 | 7,08 | 7,13 | 6,96 | 7,13 | 837K | 162 |
| 19/12/2018 | -0,83% | -0,06 | 7,13 | 7,20 | 7,04 | 7,20 | 1M | 477 |
| 18/12/2018 | 0,56% | 0,04 | 7,19 | 7,16 | 7,07 | 7,26 | 1M | 250 |
| 17/12/2018 | 2,73% | 0,19 | 7,15 | 6,96 | 6,96 | 7,15 | 982K | 775 |
| 14/12/2018 | -0,57% | -0,04 | 6,96 | 6,98 | 6,90 | 7,00 | 474K | 417 |
| 13/12/2018 | -0,14% | -0,01 | 7,00 | 7,08 | 6,97 | 7,09 | 405K | 141 |
| 12/12/2018 | 0,86% | 0,06 | 7,01 | 6,98 | 6,91 | 7,11 | 513K | 172 |
| 11/12/2018 | 1,61% | 0,11 | 6,95 | 6,85 | 6,85 | 6,99 | 483K | 356 |
| 10/12/2018 | -1,87% | -0,13 | 6,84 | 6,97 | 6,84 | 7,07 | 875K | 726 |
| 07/12/2018 | 1,01% | 0,07 | 6,97 | 6,91 | 6,91 | 7,03 | 4M | 283 |
| 06/12/2018 | 2,07% | 0,14 | 6,90 | 6,76 | 6,73 | 6,90 | 443K | 231 |
| 05/12/2018 | -2,31% | -0,16 | 6,76 | 6,93 | 6,75 | 7,04 | 4M | 566 |
| 04/12/2018 | -1,70% | -0,12 | 6,92 | 7,09 | 6,90 | 7,16 | 659K | 352 |
| 03/12/2018 | 0,57% | 0,04 | 7,04 | 7,00 | 7,00 | 7,22 | 666K | 403 |
| 30/11/2018 | 0,14% | 0,01 | 7,00 | 6,99 | 6,88 | 7,07 | 445K | 313 |
| 29/11/2018 | 1,90% | 0,13 | 6,99 | 6,91 | 6,91 | 7,12 | 1M | 642 |
| 28/11/2018 | 2,69% | 0,18 | 6,86 | 6,83 | 6,69 | 6,93 | 1M | 838 |
| 27/11/2018 | -0,60% | -0,04 | 6,68 | 6,71 | 6,51 | 6,74 | 1M | 647 |
| 26/11/2018 | -0,30% | -0,02 | 6,72 | 6,76 | 6,64 | 6,78 | 1M | 678 |
| 23/11/2018 | -1,17% | -0,08 | 6,74 | 6,93 | 6,65 | 6,97 | 669K | 454 |
| 22/11/2018 | 1,04% | 0,07 | 6,82 | 6,71 | 6,70 | 6,96 | 451K | 246 |
Date,Open,High,Low,Close,Volume
23-Apr-19,6.24,6.28,6.06,6.07,734271
22-Apr-19,6.34,6.35,6.15,6.30,204860
18-Apr-19,6.27,6.38,6.27,6.34,165935
17-Apr-19,6.32,6.49,6.26,6.31,312920
16-Apr-19,6.20,6.60,6.18,6.44,780707
15-Apr-19,6.22,6.40,6.21,6.21,86101
12-Apr-19,6.21,6.42,6.20,6.24,506188
11-Apr-19,6.30,6.47,6.19,6.30,850719
10-Apr-19,6.27,6.35,6.16,6.30,463008
09-Apr-19,6.42,6.42,6.25,6.30,316915
08-Apr-19,6.64,6.64,6.41,6.41,226397
05-Apr-19,6.58,6.68,6.55,6.55,149134
04-Apr-19,6.41,6.63,6.41,6.58,905040
03-Apr-19,6.60,6.65,6.45,6.45,276083
02-Apr-19,6.59,6.59,6.44,6.55,242103
01-Apr-19,6.78,6.88,6.51,6.53,819290
29-Mar-19,6.65,6.78,6.63,6.78,1195478
28-Mar-19,6.49,6.72,6.38,6.60,687786
27-Mar-19,6.58,6.58,6.33,6.50,413943
26-Mar-19,6.70,6.75,6.60,6.61,839598
25-Mar-19,6.75,6.76,6.47,6.63,1236377
22-Mar-19,6.65,6.75,6.50,6.75,1350336
21-Mar-19,6.75,6.80,6.50,6.70,1622391
20-Mar-19,6.67,6.80,6.65,6.75,2401514
19-Mar-19,6.53,6.67,6.08,6.65,4255130
18-Mar-19,6.51,6.68,6.46,6.47,1439080
15-Mar-19,6.71,6.75,6.30,6.45,5475115
14-Mar-19,7.05,7.05,6.60,6.73,1588255
13-Mar-19,7.01,7.01,6.88,6.90,1522074
12-Mar-19,7.10,7.16,6.97,7.08,479014
11-Mar-19,6.90,7.10,6.90,7.10,769254
08-Mar-19,7.06,7.06,6.80,6.86,1344345
07-Mar-19,7.09,7.14,6.85,7.00,1526175
06-Mar-19,7.50,7.50,7.02,7.03,770436
01-Mar-19,7.23,7.50,7.23,7.30,750539
28-Feb-19,6.99,7.53,6.80,7.25,4290187
27-Feb-19,7.79,7.79,7.39,7.40,614652
26-Feb-19,7.70,7.71,7.63,7.64,300178
25-Feb-19,7.67,7.75,7.66,7.70,320467
22-Feb-19,7.73,7.85,7.62,7.67,454537
21-Feb-19,7.85,7.85,7.63,7.64,268718
20-Feb-19,7.86,7.88,7.67,7.85,300051
19-Feb-19,7.97,7.97,7.80,7.85,318635
18-Feb-19,7.84,7.95,7.55,7.85,770227
15-Feb-19,7.95,7.95,7.81,7.85,452521
14-Feb-19,8.07,8.10,7.86,7.93,632318
13-Feb-19,8.00,8.12,7.97,8.00,626553
12-Feb-19,7.92,8.00,7.86,8.00,340360
11-Feb-19,7.95,8.00,7.81,7.86,572638
08-Feb-19,7.80,8.03,7.70,7.88,573824
07-Feb-19,7.80,7.81,7.63,7.75,836672
06-Feb-19,7.88,7.88,7.80,7.85,556042
05-Feb-19,7.92,7.97,7.84,7.88,549445
04-Feb-19,7.89,7.95,7.77,7.90,593242
01-Feb-19,7.87,7.96,7.70,7.85,482905
31-Jan-19,7.75,7.95,7.70,7.86,1060856
30-Jan-19,7.77,7.78,7.64,7.70,714317
29-Jan-19,7.63,7.75,7.43,7.60,1385232
28-Jan-19,7.78,7.78,7.50,7.64,1216269
24-Jan-19,7.99,7.99,7.80,7.82,1261639
23-Jan-19,8.05,8.10,7.84,7.90,983872
22-Jan-19,7.75,8.05,7.65,7.92,1833066
21-Jan-19,7.37,7.74,7.37,7.74,869186
18-Jan-19,7.43,7.55,7.43,7.45,360786
17-Jan-19,7.50,7.50,7.31,7.43,891283
16-Jan-19,7.41,7.54,7.26,7.42,1310889
15-Jan-19,7.50,7.63,7.35,7.35,524870
14-Jan-19,7.65,7.65,7.41,7.51,581426
11-Jan-19,7.39,7.75,7.39,7.60,718638
10-Jan-19,7.33,7.39,7.23,7.39,373495
09-Jan-19,7.41,7.47,7.08,7.26,683685
08-Jan-19,7.39,7.48,7.33,7.35,424938
07-Jan-19,7.42,7.60,7.31,7.37,435378
04-Jan-19,7.40,7.63,7.37,7.41,284056
03-Jan-19,7.36,7.64,7.28,7.35,1376012
02-Jan-19,7.38,7.40,7.19,7.23,1776710
28-Dec-18,7.28,7.43,7.15,7.38,688810
27-Dec-18,7.10,7.27,7.05,7.22,658042
26-Dec-18,7.12,7.14,6.98,7.14,662461
21-Dec-18,7.07,7.11,7.03,7.11,320933
20-Dec-18,7.13,7.13,6.96,7.08,836604
19-Dec-18,7.20,7.20,7.04,7.13,1092857
18-Dec-18,7.16,7.26,7.07,7.19,1047539
17-Dec-18,6.96,7.15,6.96,7.15,982436
14-Dec-18,6.98,7.00,6.90,6.96,473905
13-Dec-18,7.08,7.09,6.97,7.00,405366
12-Dec-18,6.98,7.11,6.91,7.01,513396
11-Dec-18,6.85,6.99,6.85,6.95,482623
10-Dec-18,6.97,7.07,6.84,6.84,874671
07-Dec-18,6.91,7.03,6.91,6.97,4396693
06-Dec-18,6.76,6.90,6.73,6.90,443143
05-Dec-18,6.93,7.04,6.75,6.76,3522537
04-Dec-18,7.09,7.16,6.90,6.92,658530
03-Dec-18,7.00,7.22,7.00,7.04,665668
30-Nov-18,6.99,7.07,6.88,7.00,445236
29-Nov-18,6.91,7.12,6.91,6.99,1052213
28-Nov-18,6.83,6.93,6.69,6.86,1403326
27-Nov-18,6.71,6.74,6.51,6.68,1014912
26-Nov-18,6.76,6.78,6.64,6.72,1109997
23-Nov-18,6.93,6.97,6.65,6.74,669410
22-Nov-18,6.71,6.96,6.70,6.82,451100
21-Nov-18,6.68,6.75,6.63,6.75,451100
19-Nov-18,6.72,6.80,6.65,6.73,451100
16-Nov-18,6.89,6.91,6.73,6.75,451100
14-Nov-18,6.80,6.90,6.75,6.75,451100
13-Nov-18,7.00,7.00,6.71,6.80,451100
12-Nov-18,6.87,7.00,6.85,7.00,451100
09-Nov-18,7.11,7.11,6.70,6.87,451100
08-Nov-18,7.57,7.57,7.07,7.07,451100
07-Nov-18,7.52,7.60,7.31,7.57,451100
06-Nov-18,7.58,7.64,7.41,7.49,451100
05-Nov-18,7.32,7.67,7.32,7.58,451100
01-Nov-18,7.19,7.42,7.11,7.32,451100
31-Oct-18,7.19,7.25,7.00,7.15,451100
30-Oct-18,7.11,7.23,7.00,7.19,451100
29-Oct-18,7.45,7.48,6.87,7.03,451100
26-Oct-18,6.97,7.27,6.92,7.20,451100
25-Oct-18,6.72,6.96,6.65,6.96,451100
24-Oct-18,6.72,6.75,6.60,6.72,451100
23-Oct-18,6.60,6.77,6.60,6.68,451100
22-Oct-18,6.69,6.99,6.61,6.70,451100
19-Oct-18,6.81,6.85,6.55,6.69,451100
18-Oct-18,6.72,6.79,6.55,6.68,451100
17-Oct-18,6.85,7.00,6.59,6.68,451100
16-Oct-18,7.05,7.19,6.82,6.85,451100
15-Oct-18,7.36,7.41,7.02,7.05,451100
11-Oct-18,7.40,7.69,7.14,7.23,451100
10-Oct-18,7.58,7.71,7.33,7.45,451100
09-Oct-18,7.52,7.81,7.51,7.74,451100
08-Oct-18,7.81,8.44,7.66,7.66,451100
05-Oct-18,7.50,7.75,7.37,7.72,451100
04-Oct-18,7.51,7.60,7.38,7.59,451100
03-Oct-18,7.35,7.80,7.35,7.58,451100
02-Oct-18,7.15,7.47,7.13,7.29,451100
*exoneração de responsabilidade