Cotação atual, histórico e gráfico do papel: SHOW3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | 1,34% | 0,07 | 5,31 | 5,24 | 5,20 | 5,31 | 499K | 312 |
| 04/12/2019 | 0,19% | 0,01 | 5,24 | 5,24 | 5,17 | 5,28 | 761K | 414 |
| 03/12/2019 | 1,55% | 0,08 | 5,23 | 5,15 | 5,15 | 5,28 | 383K | 404 |
| 02/12/2019 | -0,96% | -0,05 | 5,15 | 5,22 | 5,13 | 5,27 | 491K | 356 |
| 29/11/2019 | -2,80% | -0,15 | 5,20 | 5,35 | 5,20 | 5,51 | 727K | 332 |
| 28/11/2019 | -1,65% | -0,09 | 5,35 | 5,43 | 5,32 | 5,43 | 404K | 208 |
| 27/11/2019 | 0,55% | 0,03 | 5,44 | 5,41 | 5,30 | 5,44 | 384K | 240 |
| 26/11/2019 | 0,19% | 0,01 | 5,41 | 5,40 | 5,27 | 5,41 | 317K | 207 |
| 25/11/2019 | 0,75% | 0,04 | 5,40 | 5,40 | 5,36 | 5,45 | 480K | 261 |
| 22/11/2019 | 0,37% | 0,02 | 5,36 | 5,34 | 5,20 | 5,39 | 4M | 316 |
| 21/11/2019 | 4,50% | 0,23 | 5,34 | 5,11 | 5,11 | 5,35 | 967K | 587 |
| 19/11/2019 | -2,11% | -0,11 | 5,11 | 5,22 | 5,11 | 5,26 | 502K | 309 |
| 18/11/2019 | 0,97% | 0,05 | 5,22 | 5,18 | 5,11 | 5,26 | 564K | 435 |
| 14/11/2019 | -1,34% | -0,07 | 5,17 | 5,36 | 5,14 | 5,36 | 1M | 634 |
| 13/11/2019 | -3,68% | -0,20 | 5,24 | 5,42 | 5,22 | 5,42 | 759K | 585 |
| 12/11/2019 | 1,87% | 0,10 | 5,44 | 5,39 | 5,26 | 5,44 | 530K | 359 |
| 11/11/2019 | -2,73% | -0,15 | 5,34 | 5,52 | 5,34 | 5,52 | 634K | 430 |
| 08/11/2019 | 1,67% | 0,09 | 5,49 | 5,41 | 5,31 | 5,49 | 621K | 361 |
| 07/11/2019 | -3,23% | -0,18 | 5,40 | 5,48 | 5,36 | 5,48 | 1M | 719 |
| 06/11/2019 | -2,11% | -0,12 | 5,58 | 5,63 | 5,55 | 5,64 | 458K | 278 |
| 05/11/2019 | -1,21% | -0,07 | 5,70 | 5,72 | 5,63 | 5,74 | 638K | 481 |
| 04/11/2019 | -1,37% | -0,08 | 5,77 | 5,76 | 5,72 | 5,83 | 532K | 361 |
| 01/11/2019 | 1,74% | 0,10 | 5,85 | 5,80 | 5,75 | 5,90 | 656K | 416 |
| 31/10/2019 | 0,00% | 0,00 | 5,75 | 5,75 | 5,66 | 5,76 | 375K | 258 |
| 30/10/2019 | -1,88% | -0,11 | 5,75 | 5,88 | 5,71 | 5,88 | 593K | 264 |
| 29/10/2019 | -0,17% | -0,01 | 5,86 | 5,86 | 5,78 | 5,87 | 331K | 158 |
| 28/10/2019 | -0,51% | -0,03 | 5,87 | 5,88 | 5,77 | 5,91 | 436K | 204 |
| 25/10/2019 | -0,84% | -0,05 | 5,90 | 5,93 | 5,63 | 6,10 | 2M | 514 |
| 24/10/2019 | 2,94% | 0,17 | 5,95 | 5,78 | 5,62 | 6,04 | 3M | 655 |
| 23/10/2019 | 3,77% | 0,21 | 5,78 | 5,56 | 5,47 | 5,78 | 777K | 325 |
| 22/10/2019 | 3,92% | 0,21 | 5,57 | 5,37 | 5,36 | 5,59 | 576K | 314 |
| 21/10/2019 | 0,00% | 0,00 | 5,36 | 5,37 | 5,36 | 5,39 | 551K | 222 |
| 18/10/2019 | -0,37% | -0,02 | 5,36 | 5,38 | 5,36 | 5,40 | 351K | 151 |
| 17/10/2019 | -1,28% | -0,07 | 5,38 | 5,45 | 5,36 | 5,45 | 706K | 342 |
| 16/10/2019 | -1,27% | -0,07 | 5,45 | 5,51 | 5,40 | 5,51 | 280K | 201 |
| 15/10/2019 | 0,00% | 0,00 | 5,52 | 5,55 | 5,48 | 5,57 | 265K | 177 |
| 14/10/2019 | -0,18% | -0,01 | 5,52 | 5,52 | 5,51 | 5,57 | 294K | 158 |
| 11/10/2019 | -1,25% | -0,07 | 5,53 | 5,59 | 5,48 | 5,63 | 511K | 250 |
| 10/10/2019 | 0,00% | 0,00 | 5,60 | 5,70 | 5,57 | 5,70 | 153K | 133 |
| 09/10/2019 | 1,27% | 0,07 | 5,60 | 5,60 | 5,50 | 5,65 | 379K | 218 |
| 08/10/2019 | -1,25% | -0,07 | 5,53 | 5,63 | 5,50 | 5,64 | 302K | 249 |
| 07/10/2019 | -1,93% | -0,11 | 5,60 | 5,71 | 5,57 | 5,72 | 405K | 191 |
| 04/10/2019 | 0,18% | 0,01 | 5,71 | 5,70 | 5,65 | 5,78 | 133K | 123 |
| 03/10/2019 | 0,71% | 0,04 | 5,70 | 5,75 | 5,62 | 5,77 | 275K | 189 |
| 02/10/2019 | -3,41% | -0,20 | 5,66 | 5,85 | 5,66 | 5,85 | 390K | 229 |
| 01/10/2019 | 0,51% | 0,03 | 5,86 | 5,85 | 5,80 | 5,94 | 423K | 312 |
| 30/09/2019 | 3,37% | 0,19 | 5,83 | 5,64 | 5,59 | 5,83 | 827K | 235 |
| 27/09/2019 | -1,23% | -0,07 | 5,64 | 5,73 | 5,55 | 5,77 | 552K | 295 |
| 26/09/2019 | -2,23% | -0,13 | 5,71 | 5,84 | 5,70 | 5,84 | 396K | 271 |
| 25/09/2019 | 0,00% | 0,00 | 5,84 | 5,77 | 5,63 | 5,89 | 870K | 375 |
| 24/09/2019 | -1,85% | -0,11 | 5,84 | 5,98 | 5,76 | 6,03 | 1M | 475 |
| 23/09/2019 | 1,02% | 0,06 | 5,95 | 5,92 | 5,85 | 6,18 | 2M | 1.511 |
| 20/09/2019 | 2,43% | 0,14 | 5,89 | 5,75 | 5,75 | 5,89 | 345K | 229 |
| 19/09/2019 | -0,86% | -0,05 | 5,75 | 5,82 | 5,73 | 5,89 | 509K | 261 |
| 18/09/2019 | -1,36% | -0,08 | 5,80 | 5,89 | 5,76 | 5,99 | 989K | 409 |
| 17/09/2019 | 6,91% | 0,38 | 5,88 | 5,51 | 5,50 | 5,88 | 1M | 549 |
| 16/09/2019 | -1,08% | -0,06 | 5,50 | 5,67 | 5,46 | 5,67 | 430K | 240 |
| 13/09/2019 | -1,07% | -0,06 | 5,56 | 5,63 | 5,51 | 5,63 | 245K | 175 |
| 12/09/2019 | 0,36% | 0,02 | 5,62 | 5,62 | 5,50 | 5,79 | 675K | 476 |
| 11/09/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,56 | 5,66 | 636K | 526 |
| 10/09/2019 | 0,18% | 0,01 | 5,60 | 5,60 | 5,50 | 5,64 | 458K | 424 |
| 09/09/2019 | -0,18% | -0,01 | 5,59 | 5,60 | 5,43 | 5,67 | 406K | 339 |
| 06/09/2019 | 0,54% | 0,03 | 5,60 | 5,60 | 5,51 | 5,64 | 237K | 217 |
| 05/09/2019 | -0,54% | -0,03 | 5,57 | 5,63 | 5,53 | 5,70 | 817K | 334 |
| 04/09/2019 | 2,56% | 0,14 | 5,60 | 5,49 | 5,46 | 5,65 | 848K | 529 |
| 03/09/2019 | 4,80% | 0,25 | 5,46 | 5,22 | 5,22 | 5,53 | 1M | 507 |
| 02/09/2019 | 3,17% | 0,16 | 5,21 | 5,10 | 5,09 | 5,31 | 499K | 235 |
| 30/08/2019 | 2,23% | 0,11 | 5,05 | 4,97 | 4,85 | 5,14 | 1M | 484 |
| 29/08/2019 | 0,82% | 0,04 | 4,94 | 4,90 | 4,80 | 4,97 | 720K | 321 |
| 28/08/2019 | 3,81% | 0,18 | 4,90 | 4,72 | 4,70 | 4,90 | 304K | 212 |
| 27/08/2019 | -1,67% | -0,08 | 4,72 | 4,82 | 4,71 | 4,93 | 972K | 1.165 |
| 26/08/2019 | -4,00% | -0,20 | 4,80 | 5,00 | 4,80 | 5,00 | 2M | 324 |
| 23/08/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 4,90 | 5,08 | 431K | 247 |
| 22/08/2019 | -0,60% | -0,03 | 5,00 | 5,02 | 5,00 | 5,07 | 263K | 173 |
| 21/08/2019 | 0,00% | 0,00 | 5,03 | 5,09 | 5,01 | 5,09 | 494K | 180 |
| 20/08/2019 | -1,18% | -0,06 | 5,03 | 5,09 | 4,97 | 5,09 | 241K | 177 |
| 19/08/2019 | 3,04% | 0,15 | 5,09 | 5,04 | 4,90 | 5,11 | 420K | 249 |
| 16/08/2019 | -1,20% | -0,06 | 4,94 | 5,20 | 4,90 | 5,20 | 470K | 288 |
| 15/08/2019 | -2,15% | -0,11 | 5,00 | 5,12 | 4,95 | 5,17 | 1M | 290 |
| 14/08/2019 | -2,67% | -0,14 | 5,11 | 5,24 | 5,11 | 5,29 | 1M | 812 |
| 13/08/2019 | 0,38% | 0,02 | 5,25 | 5,22 | 5,22 | 5,30 | 403K | 196 |
| 12/08/2019 | -1,88% | -0,10 | 5,23 | 5,32 | 5,23 | 5,34 | 1M | 309 |
| 09/08/2019 | -1,30% | -0,07 | 5,33 | 5,40 | 5,32 | 5,44 | 1M | 310 |
| 08/08/2019 | -2,88% | -0,16 | 5,40 | 5,45 | 5,40 | 5,60 | 3M | 1.379 |
| 07/08/2019 | 0,72% | 0,04 | 5,56 | 5,53 | 5,50 | 5,56 | 410K | 186 |
| 06/08/2019 | -1,25% | -0,07 | 5,52 | 5,60 | 5,50 | 5,63 | 611K | 310 |
| 05/08/2019 | -0,53% | -0,03 | 5,59 | 5,64 | 5,54 | 5,64 | 301K | 191 |
| 02/08/2019 | 0,00% | 0,00 | 5,62 | 5,65 | 5,58 | 5,70 | 545K | 282 |
| 01/08/2019 | -1,23% | -0,07 | 5,62 | 5,74 | 5,62 | 5,75 | 1M | 501 |
| 31/07/2019 | -0,35% | -0,02 | 5,69 | 5,74 | 5,61 | 5,74 | 597K | 332 |
| 30/07/2019 | -0,52% | -0,03 | 5,71 | 5,74 | 5,68 | 5,77 | 539K | 240 |
| 29/07/2019 | 0,35% | 0,02 | 5,74 | 5,78 | 5,70 | 5,78 | 316K | 195 |
| 26/07/2019 | -1,21% | -0,07 | 5,72 | 5,89 | 5,72 | 5,89 | 557K | 267 |
| 25/07/2019 | -1,03% | -0,06 | 5,79 | 5,90 | 5,75 | 5,99 | 1M | 593 |
| 24/07/2019 | -0,85% | -0,05 | 5,85 | 5,90 | 5,71 | 5,96 | 1M | 384 |
| 23/07/2019 | 1,03% | 0,06 | 5,90 | 5,88 | 5,84 | 5,94 | 521K | 321 |
| 22/07/2019 | -2,50% | -0,15 | 5,84 | 6,03 | 5,84 | 6,09 | 2M | 550 |
| 19/07/2019 | -1,80% | -0,11 | 5,99 | 6,13 | 5,99 | 6,26 | 1M | 633 |
| 18/07/2019 | 1,67% | 0,10 | 6,10 | 6,06 | 5,96 | 6,17 | 3M | 609 |
| 17/07/2019 | 0,67% | 0,04 | 6,00 | 6,00 | 5,96 | 6,05 | 764K | 379 |
| 16/07/2019 | 0,34% | 0,02 | 5,96 | 5,98 | 5,94 | 6,07 | 1M | 488 |
Date,Open,High,Low,Close,Volume
05-Dec-19,5.24,5.31,5.20,5.31,498519
04-Dec-19,5.24,5.28,5.17,5.24,760557
03-Dec-19,5.15,5.28,5.15,5.23,382895
02-Dec-19,5.22,5.27,5.13,5.15,491186
29-Nov-19,5.35,5.51,5.20,5.20,727123
28-Nov-19,5.43,5.43,5.32,5.35,403993
27-Nov-19,5.41,5.44,5.30,5.44,384141
26-Nov-19,5.40,5.41,5.27,5.41,316824
25-Nov-19,5.40,5.45,5.36,5.40,480393
22-Nov-19,5.34,5.39,5.20,5.36,4494070
21-Nov-19,5.11,5.35,5.11,5.34,966815
19-Nov-19,5.22,5.26,5.11,5.11,501721
18-Nov-19,5.18,5.26,5.11,5.22,564207
14-Nov-19,5.36,5.36,5.14,5.17,1111245
13-Nov-19,5.42,5.42,5.22,5.24,758714
12-Nov-19,5.39,5.44,5.26,5.44,530281
11-Nov-19,5.52,5.52,5.34,5.34,634393
08-Nov-19,5.41,5.49,5.31,5.49,620758
07-Nov-19,5.48,5.48,5.36,5.40,1142220
06-Nov-19,5.63,5.64,5.55,5.58,457760
05-Nov-19,5.72,5.74,5.63,5.70,637787
04-Nov-19,5.76,5.83,5.72,5.77,531678
01-Nov-19,5.80,5.90,5.75,5.85,655538
31-Oct-19,5.75,5.76,5.66,5.75,375024
30-Oct-19,5.88,5.88,5.71,5.75,592659
29-Oct-19,5.86,5.87,5.78,5.86,330912
28-Oct-19,5.88,5.91,5.77,5.87,435862
25-Oct-19,5.93,6.10,5.63,5.90,1519437
24-Oct-19,5.78,6.04,5.62,5.95,3320036
23-Oct-19,5.56,5.78,5.47,5.78,776798
22-Oct-19,5.37,5.59,5.36,5.57,576173
21-Oct-19,5.37,5.39,5.36,5.36,550614
18-Oct-19,5.38,5.40,5.36,5.36,350506
17-Oct-19,5.45,5.45,5.36,5.38,706407
16-Oct-19,5.51,5.51,5.40,5.45,280023
15-Oct-19,5.55,5.57,5.48,5.52,264995
14-Oct-19,5.52,5.57,5.51,5.52,293707
11-Oct-19,5.59,5.63,5.48,5.53,511088
10-Oct-19,5.70,5.70,5.57,5.60,153428
09-Oct-19,5.60,5.65,5.50,5.60,379073
08-Oct-19,5.63,5.64,5.50,5.53,302025
07-Oct-19,5.71,5.72,5.57,5.60,404533
04-Oct-19,5.70,5.78,5.65,5.71,133322
03-Oct-19,5.75,5.77,5.62,5.70,274691
02-Oct-19,5.85,5.85,5.66,5.66,389601
01-Oct-19,5.85,5.94,5.80,5.86,423160
30-Sep-19,5.64,5.83,5.59,5.83,826547
27-Sep-19,5.73,5.77,5.55,5.64,552208
26-Sep-19,5.84,5.84,5.70,5.71,395660
25-Sep-19,5.77,5.89,5.63,5.84,870154
24-Sep-19,5.98,6.03,5.76,5.84,1018433
23-Sep-19,5.92,6.18,5.85,5.95,2177005
20-Sep-19,5.75,5.89,5.75,5.89,344685
19-Sep-19,5.82,5.89,5.73,5.75,509418
18-Sep-19,5.89,5.99,5.76,5.80,989068
17-Sep-19,5.51,5.88,5.50,5.88,1309573
16-Sep-19,5.67,5.67,5.46,5.50,430089
13-Sep-19,5.63,5.63,5.51,5.56,244976
12-Sep-19,5.62,5.79,5.50,5.62,674981
11-Sep-19,5.60,5.66,5.56,5.60,635655
10-Sep-19,5.60,5.64,5.50,5.60,457677
09-Sep-19,5.60,5.67,5.43,5.59,406300
06-Sep-19,5.60,5.64,5.51,5.60,236645
05-Sep-19,5.63,5.70,5.53,5.57,816804
04-Sep-19,5.49,5.65,5.46,5.60,847971
03-Sep-19,5.22,5.53,5.22,5.46,1151786
02-Sep-19,5.10,5.31,5.09,5.21,498595
30-Aug-19,4.97,5.14,4.85,5.05,1073111
29-Aug-19,4.90,4.97,4.80,4.94,720400
28-Aug-19,4.72,4.90,4.70,4.90,303814
27-Aug-19,4.82,4.93,4.71,4.72,971836
26-Aug-19,5.00,5.00,4.80,4.80,1770875
23-Aug-19,5.00,5.08,4.90,5.00,431429
22-Aug-19,5.02,5.07,5.00,5.00,263488
21-Aug-19,5.09,5.09,5.01,5.03,494275
20-Aug-19,5.09,5.09,4.97,5.03,241307
19-Aug-19,5.04,5.11,4.90,5.09,420442
16-Aug-19,5.20,5.20,4.90,4.94,470248
15-Aug-19,5.12,5.17,4.95,5.00,1020618
14-Aug-19,5.24,5.29,5.11,5.11,1215926
13-Aug-19,5.22,5.30,5.22,5.25,403008
12-Aug-19,5.32,5.34,5.23,5.23,1067953
09-Aug-19,5.40,5.44,5.32,5.33,1389732
08-Aug-19,5.45,5.60,5.40,5.40,2863412
07-Aug-19,5.53,5.56,5.50,5.56,409626
06-Aug-19,5.60,5.63,5.50,5.52,611180
05-Aug-19,5.64,5.64,5.54,5.59,301376
02-Aug-19,5.65,5.70,5.58,5.62,544679
01-Aug-19,5.74,5.75,5.62,5.62,1428363
31-Jul-19,5.74,5.74,5.61,5.69,596711
30-Jul-19,5.74,5.77,5.68,5.71,538666
29-Jul-19,5.78,5.78,5.70,5.74,315940
26-Jul-19,5.89,5.89,5.72,5.72,556758
25-Jul-19,5.90,5.99,5.75,5.79,1223009
24-Jul-19,5.90,5.96,5.71,5.85,1133998
23-Jul-19,5.88,5.94,5.84,5.90,521217
22-Jul-19,6.03,6.09,5.84,5.84,1575091
19-Jul-19,6.13,6.26,5.99,5.99,1267479
18-Jul-19,6.06,6.17,5.96,6.10,2692667
17-Jul-19,6.00,6.05,5.96,6.00,764179
16-Jul-19,5.98,6.07,5.94,5.96,1453483
15-Jul-19,6.05,6.16,5.90,5.94,1453483
12-Jul-19,6.05,6.05,5.99,6.01,1453483
11-Jul-19,6.10,6.11,5.99,6.02,1453483
10-Jul-19,6.03,6.10,5.95,6.05,1453483
08-Jul-19,6.00,6.04,5.87,5.92,1453483
05-Jul-19,5.78,5.95,5.71,5.87,1453483
04-Jul-19,5.41,5.75,5.41,5.68,1453483
03-Jul-19,5.40,5.45,5.35,5.41,1453483
02-Jul-19,5.35,5.44,5.32,5.37,1453483
01-Jul-19,5.34,5.34,5.19,5.31,1453483
28-Jun-19,5.35,5.35,5.27,5.27,1453483
27-Jun-19,5.39,5.39,5.31,5.32,1453483
26-Jun-19,5.43,5.49,5.35,5.40,1453483
25-Jun-19,5.57,5.69,5.40,5.40,1453483
24-Jun-19,5.62,5.68,5.54,5.57,1453483
21-Jun-19,5.45,5.68,5.45,5.62,1453483
19-Jun-19,5.40,5.48,5.39,5.45,1453483
18-Jun-19,5.52,5.62,5.36,5.47,1453483
17-Jun-19,5.51,5.62,5.51,5.56,1453483
14-Jun-19,5.65,5.65,5.53,5.55,1453483
13-Jun-19,5.60,5.70,5.57,5.60,1453483
12-Jun-19,5.62,5.65,5.60,5.64,1453483
11-Jun-19,5.68,5.69,5.58,5.59,1453483
10-Jun-19,5.75,5.76,5.63,5.63,1453483
07-Jun-19,6.02,6.02,5.78,5.78,1453483
06-Jun-19,5.96,6.03,5.82,5.90,1453483
05-Jun-19,6.00,6.05,5.95,5.96,1453483
04-Jun-19,5.88,6.00,5.83,6.00,1453483
03-Jun-19,5.90,6.00,5.85,5.86,1453483
31-May-19,5.82,5.93,5.76,5.88,1453483
30-May-19,5.60,5.97,5.60,5.82,1453483
29-May-19,5.53,5.70,5.53,5.63,1453483
28-May-19,5.59,5.70,5.46,5.64,1453483
*exoneração de responsabilidade