Cotação atual, histórico e gráfico do papel: SBSP3
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 |
| 28/12/2023 | 0,68% | 0,51 | 75,37 | 74,86 | 74,46 | 75,37 | 119M | 5.845 |
| 27/12/2023 | 0,96% | 0,71 | 74,86 | 74,01 | 73,49 | 75,17 | 97M | 6.487 |
| 26/12/2023 | -0,97% | -0,73 | 74,15 | 75,33 | 73,88 | 75,60 | 134M | 5.807 |
| 22/12/2023 | 0,86% | 0,64 | 74,88 | 74,23 | 73,94 | 75,62 | 340M | 13.102 |
| 21/12/2023 | 2,26% | 1,64 | 74,24 | 73,45 | 72,81 | 74,78 | 240M | 12.433 |
| 20/12/2023 | -0,25% | -0,18 | 72,60 | 72,30 | 72,22 | 73,78 | 201M | 9.687 |
| 19/12/2023 | 0,79% | 0,57 | 72,78 | 72,48 | 71,92 | 73,60 | 211M | 11.534 |
| 18/12/2023 | 1,46% | 1,04 | 72,21 | 71,98 | 70,86 | 72,52 | 160M | 10.335 |
| 15/12/2023 | -0,18% | -0,13 | 71,17 | 71,25 | 70,77 | 72,28 | 212M | 10.969 |
| 14/12/2023 | -0,21% | -0,15 | 71,30 | 71,92 | 70,60 | 72,62 | 177M | 13.330 |
| 13/12/2023 | 3,21% | 2,22 | 71,45 | 69,48 | 69,40 | 71,93 | 309M | 19.317 |
| 12/12/2023 | 0,41% | 0,28 | 69,23 | 68,95 | 68,20 | 69,66 | 96M | 5.273 |
| 11/12/2023 | 1,91% | 1,29 | 68,95 | 67,66 | 67,15 | 69,04 | 168M | 10.561 |
| 08/12/2023 | -0,41% | -0,28 | 67,66 | 68,15 | 66,99 | 68,29 | 140M | 10.055 |
| 07/12/2023 | -1,52% | -1,05 | 67,94 | 68,94 | 67,28 | 69,18 | 413M | 22.069 |
| 06/12/2023 | 1,49% | 1,01 | 68,99 | 68,39 | 68,16 | 68,99 | 170M | 12.004 |
| 05/12/2023 | 0,00% | 0,00 | 67,98 | 68,55 | 67,73 | 69,00 | 149M | 13.713 |
| 04/12/2023 | -0,99% | -0,68 | 67,98 | 68,88 | 67,97 | 68,98 | 127M | 10.011 |
| 01/12/2023 | 1,63% | 1,10 | 68,66 | 67,90 | 66,95 | 68,66 | 185M | 12.265 |
| 30/11/2023 | 1,09% | 0,73 | 67,56 | 67,29 | 66,74 | 68,18 | 195M | 11.758 |
| 29/11/2023 | -1,26% | -0,85 | 66,83 | 67,79 | 66,57 | 68,26 | 192M | 14.708 |
| 28/11/2023 | -0,01% | -0,01 | 67,68 | 67,69 | 67,39 | 68,68 | 162M | 12.094 |
| 27/11/2023 | -0,91% | -0,62 | 67,69 | 68,86 | 67,59 | 69,10 | 204M | 13.746 |
| 24/11/2023 | 0,84% | 0,57 | 68,31 | 67,78 | 67,17 | 68,47 | 154M | 11.369 |
| 23/11/2023 | 2,64% | 1,74 | 67,74 | 65,95 | 65,73 | 67,91 | 186M | 10.115 |
| 22/11/2023 | 1,55% | 1,01 | 66,00 | 65,15 | 65,15 | 66,36 | 226M | 17.638 |
| 21/11/2023 | 0,88% | 0,57 | 64,99 | 64,40 | 64,05 | 65,00 | 76M | 7.182 |
| 20/11/2023 | -0,37% | -0,24 | 64,42 | 64,66 | 63,75 | 64,66 | 84M | 7.711 |
| 17/11/2023 | -0,11% | -0,07 | 64,66 | 65,15 | 64,27 | 65,19 | 106M | 8.907 |
| 16/11/2023 | 2,19% | 1,39 | 64,73 | 63,38 | 63,02 | 65,12 | 188M | 16.538 |
| 14/11/2023 | 2,23% | 1,38 | 63,34 | 61,86 | 61,79 | 63,72 | 219M | 15.388 |
| 13/11/2023 | 1,36% | 0,83 | 61,96 | 60,55 | 60,55 | 62,16 | 103M | 7.171 |
| 10/11/2023 | 0,02% | 0,01 | 61,13 | 61,65 | 60,50 | 61,65 | 131M | 13.336 |
| 09/11/2023 | - | - | 61,12 | 60,92 | 59,86 | 61,51 | 157M | 13.746 |
Date,Open,High,Low,Close,Volume
28-Dec-23,74.86,75.37,74.46,75.37,118716229
27-Dec-23,74.01,75.17,73.49,74.86,96795708
26-Dec-23,75.33,75.60,73.88,74.15,134346310
22-Dec-23,74.23,75.62,73.94,74.88,339856919
21-Dec-23,73.45,74.78,72.81,74.24,239885747
20-Dec-23,72.30,73.78,72.22,72.60,201047004
19-Dec-23,72.48,73.60,71.92,72.78,211360872
18-Dec-23,71.98,72.52,70.86,72.21,159641277
15-Dec-23,71.25,72.28,70.77,71.17,212323741
14-Dec-23,71.92,72.62,70.60,71.30,177401300
13-Dec-23,69.48,71.93,69.40,71.45,309200548
12-Dec-23,68.95,69.66,68.20,69.23,96040784
11-Dec-23,67.66,69.04,67.15,68.95,167760486
08-Dec-23,68.15,68.29,66.99,67.66,140287179
07-Dec-23,68.94,69.18,67.28,67.94,412588366
06-Dec-23,68.39,68.99,68.16,68.99,169946033
05-Dec-23,68.55,69.00,67.73,67.98,149157397
04-Dec-23,68.88,68.98,67.97,67.98,126654401
01-Dec-23,67.90,68.66,66.95,68.66,185462139
30-Nov-23,67.29,68.18,66.74,67.56,194840502
29-Nov-23,67.79,68.26,66.57,66.83,192440637
28-Nov-23,67.69,68.68,67.39,67.68,161959924
27-Nov-23,68.86,69.10,67.59,67.69,204467066
24-Nov-23,67.78,68.47,67.17,68.31,153684708
23-Nov-23,65.95,67.91,65.73,67.74,185619272
22-Nov-23,65.15,66.36,65.15,66.00,226055938
21-Nov-23,64.40,65.00,64.05,64.99,76277761
20-Nov-23,64.66,64.66,63.75,64.42,84117904
17-Nov-23,65.15,65.19,64.27,64.66,105903139
16-Nov-23,63.38,65.12,63.02,64.73,187615739
14-Nov-23,61.86,63.72,61.79,63.34,218509405
13-Nov-23,60.55,62.16,60.55,61.96,102568056
10-Nov-23,61.65,61.65,60.50,61.13,131456489
09-Nov-23,60.92,61.51,59.86,61.12,156505908
*exoneração de responsabilidade e termos de uso