Cotação atual, histórico e gráfico do papel: B3SA3
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 |
| 29/12/2022 | -1,42% | -0,19 | 13,21 | 13,47 | 13,09 | 13,65 | 722M | 54.916 |
| 28/12/2022 | 3,47% | 0,45 | 13,40 | 13,03 | 12,78 | 13,51 | 612M | 53.582 |
| 27/12/2022 | -3,50% | -0,47 | 12,95 | 13,46 | 12,84 | 13,48 | 668M | 67.019 |
| 26/12/2022 | 0,52% | 0,07 | 13,42 | 13,36 | 13,13 | 13,50 | 352M | 37.441 |
| 23/12/2022 | 8,36% | 1,03 | 13,35 | 12,34 | 12,32 | 13,39 | 723M | 44.034 |
| 22/12/2022 | -1,91% | -0,24 | 12,32 | 12,54 | 12,15 | 12,68 | 353M | 42.653 |
| 21/12/2022 | -0,48% | -0,06 | 12,56 | 12,70 | 12,43 | 12,98 | 421M | 48.729 |
|
| 20/12/2022 | 4,38% | 0,53 | 12,62 | 11,96 | 11,91 | 12,81 | 1.080M | 95.060 |
| 19/12/2022 | 6,43% | 0,73 | 12,09 | 11,41 | 11,39 | 12,21 | 611M | 45.176 |
| 16/12/2022 | -1,47% | -0,17 | 11,36 | 11,50 | 11,20 | 11,64 | 596M | 49.606 |
| 15/12/2022 | -2,12% | -0,25 | 11,53 | 11,49 | 11,40 | 12,02 | 509M | 58.650 |
| 14/12/2022 | 3,42% | 0,39 | 11,78 | 11,34 | 11,03 | 11,95 | 954M | 89.363 |
| 13/12/2022 | -0,52% | -0,06 | 11,39 | 11,59 | 11,28 | 12,03 | 923M | 62.650 |
| 12/12/2022 | -2,47% | -0,29 | 11,45 | 11,71 | 10,98 | 11,89 | 587M | 52.594 |
| 09/12/2022 | 0,00% | 0,00 | 11,74 | 11,84 | 11,61 | 12,02 | 406M | 56.622 |
| 08/12/2022 | -4,16% | -0,51 | 11,74 | 12,12 | 11,56 | 12,30 | 887M | 70.098 |
| 07/12/2022 | 0,57% | 0,07 | 12,25 | 12,10 | 12,06 | 12,48 | 442M | 34.970 |
| 06/12/2022 | 0,25% | 0,03 | 12,18 | 12,25 | 11,98 | 12,31 | 500M | 69.141 |
| 05/12/2022 | -4,33% | -0,55 | 12,15 | 12,46 | 12,02 | 12,67 | 437M | 50.625 |
| 02/12/2022 | 2,34% | 0,29 | 12,70 | 12,48 | 12,44 | 13,05 | 599M | 67.615 |
| 01/12/2022 | -2,51% | -0,32 | 12,41 | 12,53 | 12,18 | 12,66 | 555M | 66.296 |
| 30/11/2022 | 1,43% | 0,18 | 12,73 | 12,49 | 12,30 | 12,83 | 719M | 55.446 |
| 29/11/2022 | 3,89% | 0,47 | 12,55 | 12,37 | 12,15 | 12,94 | 674M | 74.390 |
| 28/11/2022 | 0,25% | 0,03 | 12,08 | 12,10 | 11,98 | 12,29 | 330M | 32.896 |
| 25/11/2022 | -4,82% | -0,61 | 12,05 | 12,35 | 11,91 | 12,45 | 471M | 51.377 |
| 24/11/2022 | 5,59% | 0,67 | 12,66 | 12,14 | 12,11 | 12,83 | 541M | 48.612 |
| 23/11/2022 | 0,00% | 0,00 | 11,99 | 11,70 | 11,65 | 12,30 | 410M | 37.847 |
| 22/11/2022 | -0,33% | -0,04 | 11,99 | 12,06 | 11,64 | 12,33 | 731M | 63.069 |
| 21/11/2022 | 1,35% | 0,16 | 12,03 | 12,04 | 11,85 | 12,42 | 837M | 61.845 |
| 18/11/2022 | 1,89% | 0,22 | 11,87 | 11,95 | 11,70 | 12,29 | 1.131M | 80.345 |
| 17/11/2022 | -6,05% | -0,75 | 11,65 | 12,03 | 11,28 | 12,11 | 3.185M | 15.202 |
| 16/11/2022 | -0,56% | -0,07 | 12,40 | 12,46 | 12,23 | 12,64 | 1.228M | 9.580 |
| 14/11/2022 | -0,87% | -0,11 | 12,47 | 12,70 | 12,35 | 12,81 | 588M | 61.407 |
| 11/11/2022 | - | - | 12,58 | 12,80 | 12,32 | 13,22 | 1.028M | 42.825 |
Date,Open,High,Low,Close,Volume
29-Dec-22,13.47,13.65,13.09,13.21,721758005
28-Dec-22,13.03,13.51,12.78,13.40,612232909
27-Dec-22,13.46,13.48,12.84,12.95,667637563
26-Dec-22,13.36,13.50,13.13,13.42,352085915
23-Dec-22,12.34,13.39,12.32,13.35,723091290
22-Dec-22,12.54,12.68,12.15,12.32,353391603
21-Dec-22,12.70,12.98,12.43,12.56,421392728
20-Dec-22,11.96,12.81,11.91,12.62,1079734058
19-Dec-22,11.41,12.21,11.39,12.09,611405392
16-Dec-22,11.50,11.64,11.20,11.36,596143878
15-Dec-22,11.49,12.02,11.40,11.53,509370509
14-Dec-22,11.34,11.95,11.03,11.78,954385558
13-Dec-22,11.59,12.03,11.28,11.39,923254041
12-Dec-22,11.71,11.89,10.98,11.45,586777771
09-Dec-22,11.84,12.02,11.61,11.74,405843198
08-Dec-22,12.12,12.30,11.56,11.74,886609853
07-Dec-22,12.10,12.48,12.06,12.25,441753573
06-Dec-22,12.25,12.31,11.98,12.18,500450449
05-Dec-22,12.46,12.67,12.02,12.15,436521320
02-Dec-22,12.48,13.05,12.44,12.70,599263654
01-Dec-22,12.53,12.66,12.18,12.41,555167212
30-Nov-22,12.49,12.83,12.30,12.73,718662921
29-Nov-22,12.37,12.94,12.15,12.55,673598028
28-Nov-22,12.10,12.29,11.98,12.08,329511733
25-Nov-22,12.35,12.45,11.91,12.05,470527834
24-Nov-22,12.14,12.83,12.11,12.66,541148014
23-Nov-22,11.70,12.30,11.65,11.99,409834527
22-Nov-22,12.06,12.33,11.64,11.99,730846476
21-Nov-22,12.04,12.42,11.85,12.03,837280615
18-Nov-22,11.95,12.29,11.70,11.87,1131262098
17-Nov-22,12.03,12.11,11.28,11.65,3185150169
16-Nov-22,12.46,12.64,12.23,12.40,1227578642
14-Nov-22,12.70,12.81,12.35,12.47,587660342
11-Nov-22,12.80,13.22,12.32,12.58,1027809299
*exoneração de responsabilidade e termos de uso