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 |
| 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 |
| 21/11/2018 | 0,30% | 0,02 | 6,75 | 6,68 | 6,63 | 6,75 | 707K | 472 |
| 19/11/2018 | -0,30% | -0,02 | 6,73 | 6,72 | 6,65 | 6,80 | 774K | 543 |
| 16/11/2018 | 0,00% | 0,00 | 6,75 | 6,89 | 6,73 | 6,91 | 902K | 598 |
| 14/11/2018 | -0,74% | -0,05 | 6,75 | 6,80 | 6,75 | 6,90 | 881K | 566 |
| 13/11/2018 | -2,86% | -0,20 | 6,80 | 7,00 | 6,71 | 7,00 | 863K | 553 |
| 12/11/2018 | 1,89% | 0,13 | 7,00 | 6,87 | 6,85 | 7,00 | 364K | 272 |
| 09/11/2018 | -2,83% | -0,20 | 6,87 | 7,11 | 6,70 | 7,11 | 2M | 714 |
| 08/11/2018 | -6,61% | -0,50 | 7,07 | 7,57 | 7,07 | 7,57 | 2M | 601 |
| 07/11/2018 | 1,07% | 0,08 | 7,57 | 7,52 | 7,31 | 7,60 | 898K | 405 |
| 06/11/2018 | -1,19% | -0,09 | 7,49 | 7,58 | 7,41 | 7,64 | 948K | 488 |
| 05/11/2018 | 3,55% | 0,26 | 7,58 | 7,32 | 7,32 | 7,67 | 1M | 635 |
| 01/11/2018 | 2,38% | 0,17 | 7,32 | 7,19 | 7,11 | 7,42 | 1M | 549 |
| 31/10/2018 | -0,56% | -0,04 | 7,15 | 7,19 | 7,00 | 7,25 | 889K | 443 |
| 30/10/2018 | 2,28% | 0,16 | 7,19 | 7,11 | 7,00 | 7,23 | 1M | 338 |
| 29/10/2018 | -2,36% | -0,17 | 7,03 | 7,45 | 6,87 | 7,48 | 1M | 707 |
| 26/10/2018 | 3,45% | 0,24 | 7,20 | 6,97 | 6,92 | 7,27 | 2M | 342 |
| 25/10/2018 | 3,57% | 0,24 | 6,96 | 6,72 | 6,65 | 6,96 | 1M | 381 |
| 24/10/2018 | 0,60% | 0,04 | 6,72 | 6,72 | 6,60 | 6,75 | 2M | 1.311 |
| 23/10/2018 | -0,30% | -0,02 | 6,68 | 6,60 | 6,60 | 6,77 | 2M | 654 |
| 22/10/2018 | 0,15% | 0,01 | 6,70 | 6,69 | 6,61 | 6,99 | 2M | 941 |
| 19/10/2018 | 0,15% | 0,01 | 6,69 | 6,81 | 6,55 | 6,85 | 1M | 782 |
| 18/10/2018 | 0,00% | 0,00 | 6,68 | 6,72 | 6,55 | 6,79 | 1M | 549 |
| 17/10/2018 | -2,48% | -0,17 | 6,68 | 6,85 | 6,59 | 7,00 | 4M | 1.527 |
| 16/10/2018 | -2,84% | -0,20 | 6,85 | 7,05 | 6,82 | 7,19 | 3M | 1.115 |
| 15/10/2018 | -2,49% | -0,18 | 7,05 | 7,36 | 7,02 | 7,41 | 990K | 766 |
| 11/10/2018 | -2,95% | -0,22 | 7,23 | 7,40 | 7,14 | 7,69 | 2M | 837 |
| 10/10/2018 | -3,75% | -0,29 | 7,45 | 7,58 | 7,33 | 7,71 | 460K | 188 |
| 09/10/2018 | 1,04% | 0,08 | 7,74 | 7,52 | 7,51 | 7,81 | 490K | 209 |
| 08/10/2018 | -0,78% | -0,06 | 7,66 | 7,81 | 7,66 | 8,44 | 1M | 451 |
| 05/10/2018 | 1,71% | 0,13 | 7,72 | 7,50 | 7,37 | 7,75 | 3M | 1.026 |
| 04/10/2018 | 0,13% | 0,01 | 7,59 | 7,51 | 7,38 | 7,60 | 525K | 501 |
| 03/10/2018 | 3,98% | 0,29 | 7,58 | 7,35 | 7,35 | 7,80 | 1M | 831 |
| 02/10/2018 | 1,96% | 0,14 | 7,29 | 7,15 | 7,13 | 7,47 | 911K | 586 |
| 01/10/2018 | -0,28% | -0,02 | 7,15 | 7,20 | 7,00 | 7,38 | 627K | 418 |
| 28/09/2018 | -2,85% | -0,21 | 7,17 | 7,38 | 7,05 | 7,39 | 707K | 277 |
| 27/09/2018 | 3,22% | 0,23 | 7,38 | 7,34 | 7,21 | 7,48 | 2M | 749 |
| 26/09/2018 | 3,32% | 0,23 | 7,15 | 6,91 | 6,91 | 7,58 | 2M | 963 |
| 25/09/2018 | -2,95% | -0,21 | 6,92 | 6,98 | 6,90 | 7,08 | 527K | 344 |
| 24/09/2018 | 1,71% | 0,12 | 7,13 | 7,05 | 6,95 | 7,21 | 339K | 191 |
| 21/09/2018 | 3,70% | 0,25 | 7,01 | 6,77 | 6,77 | 7,05 | 755K | 336 |
Date,Open,High,Low,Close,Volume
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-18,6.68,6.75,6.63,6.75,707159
19-Nov-18,6.72,6.80,6.65,6.73,773559
16-Nov-18,6.89,6.91,6.73,6.75,901670
14-Nov-18,6.80,6.90,6.75,6.75,880818
13-Nov-18,7.00,7.00,6.71,6.80,863474
12-Nov-18,6.87,7.00,6.85,7.00,364480
09-Nov-18,7.11,7.11,6.70,6.87,1759609
08-Nov-18,7.57,7.57,7.07,7.07,1618698
07-Nov-18,7.52,7.60,7.31,7.57,897921
06-Nov-18,7.58,7.64,7.41,7.49,947667
05-Nov-18,7.32,7.67,7.32,7.58,1156523
01-Nov-18,7.19,7.42,7.11,7.32,1310795
31-Oct-18,7.19,7.25,7.00,7.15,888673
30-Oct-18,7.11,7.23,7.00,7.19,1014225
29-Oct-18,7.45,7.48,6.87,7.03,1380158
26-Oct-18,6.97,7.27,6.92,7.20,2175812
25-Oct-18,6.72,6.96,6.65,6.96,1177046
24-Oct-18,6.72,6.75,6.60,6.72,1875165
23-Oct-18,6.60,6.77,6.60,6.68,1803905
22-Oct-18,6.69,6.99,6.61,6.70,2271497
19-Oct-18,6.81,6.85,6.55,6.69,1201128
18-Oct-18,6.72,6.79,6.55,6.68,1025399
17-Oct-18,6.85,7.00,6.59,6.68,3624779
16-Oct-18,7.05,7.19,6.82,6.85,3455336
15-Oct-18,7.36,7.41,7.02,7.05,990091
11-Oct-18,7.40,7.69,7.14,7.23,2054241
10-Oct-18,7.58,7.71,7.33,7.45,459509
09-Oct-18,7.52,7.81,7.51,7.74,490139
08-Oct-18,7.81,8.44,7.66,7.66,1011046
05-Oct-18,7.50,7.75,7.37,7.72,2554819
04-Oct-18,7.51,7.60,7.38,7.59,525044
03-Oct-18,7.35,7.80,7.35,7.58,1180131
02-Oct-18,7.15,7.47,7.13,7.29,910572
01-Oct-18,7.20,7.38,7.00,7.15,627049
28-Sep-18,7.38,7.39,7.05,7.17,706822
27-Sep-18,7.34,7.48,7.21,7.38,1556184
26-Sep-18,6.91,7.58,6.91,7.15,1501106
25-Sep-18,6.98,7.08,6.90,6.92,526605
24-Sep-18,7.05,7.21,6.95,7.13,338785
21-Sep-18,6.77,7.05,6.77,7.01,755100
20-Sep-18,6.93,7.25,6.76,6.76,755100
19-Sep-18,7.14,7.14,6.90,6.90,755100
18-Sep-18,6.95,7.12,6.91,6.94,755100
17-Sep-18,6.97,7.06,6.85,6.91,755100
14-Sep-18,7.16,7.20,6.90,6.91,755100
13-Sep-18,7.00,7.27,6.87,7.15,755100
12-Sep-18,7.25,7.40,6.97,6.98,755100
11-Sep-18,7.07,7.38,7.04,7.23,755100
10-Sep-18,7.29,7.50,7.06,7.12,755100
06-Sep-18,7.34,7.34,7.10,7.23,755100
05-Sep-18,7.46,7.46,7.01,7.04,755100
04-Sep-18,7.58,7.59,7.07,7.32,755100
03-Sep-18,7.53,7.72,7.40,7.50,755100
31-Aug-18,7.74,7.77,7.44,7.57,755100
30-Aug-18,7.52,7.79,7.52,7.70,755100
29-Aug-18,7.74,7.89,7.52,7.52,755100
28-Aug-18,7.90,7.90,7.72,7.72,755100
27-Aug-18,7.99,7.99,7.85,7.85,755100
24-Aug-18,7.72,7.99,7.51,7.99,755100
23-Aug-18,8.00,8.05,7.58,7.72,755100
22-Aug-18,7.81,8.06,7.81,8.04,755100
21-Aug-18,7.84,7.97,7.80,7.85,755100
20-Aug-18,7.82,8.27,7.73,7.85,755100
17-Aug-18,7.88,7.90,7.82,7.85,755100
16-Aug-18,7.95,7.96,7.75,7.91,755100
15-Aug-18,7.92,8.04,7.63,8.04,755100
14-Aug-18,7.94,8.06,7.83,7.88,755100
13-Aug-18,8.17,8.20,8.00,8.00,755100
10-Aug-18,8.00,8.11,7.52,8.10,755100
09-Aug-18,8.19,8.19,7.82,8.05,755100
08-Aug-18,8.37,8.45,8.20,8.35,755100
07-Aug-18,8.88,8.88,8.36,8.37,755100
06-Aug-18,8.64,9.05,8.41,8.58,755100
*exoneração de responsabilidade