Cotação atual, histórico e gráfico do papel: B3BR11
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 |
02/04/2025 | -0,20% | -0,10 | 48,76 | 48,36 | 48,36 | 48,76 | 14K | 4 |
01/04/2025 | 0,74% | 0,36 | 48,86 | 47,70 | 47,70 | 48,94 | 30K | 7 |
31/03/2025 | -1,56% | -0,77 | 48,50 | 48,51 | 48,36 | 48,51 | 20K | 6 |
28/03/2025 | -1,28% | -0,64 | 49,27 | 49,18 | 48,93 | 49,27 | 11K | 7 |
27/03/2025 | 0,54% | 0,27 | 49,91 | 49,71 | 49,66 | 49,91 | 15K | 3 |
26/03/2025 | 0,16% | 0,08 | 49,64 | 50,27 | 49,60 | 50,27 | 7K | 6 |
25/03/2025 | 0,34% | 0,17 | 49,56 | 48,80 | 48,80 | 49,87 | 20K | 10 |
|
24/03/2025 | -0,32% | -0,16 | 49,39 | 49,55 | 49,39 | 49,75 | 8K | 8 |
21/03/2025 | 0,32% | 0,16 | 49,55 | 49,72 | 49,47 | 49,72 | 2K | 5 |
20/03/2025 | 0,00% | 0,00 | 49,39 | 49,39 | 49,39 | 49,39 | 98 | 1 |
18/03/2025 | 0,14% | 0,07 | 49,39 | 49,68 | 49,18 | 49,68 | 49K | 6 |
17/03/2025 | 1,99% | 0,96 | 49,32 | 49,39 | 48,59 | 49,39 | 4K | 7 |
14/03/2025 | 2,61% | 1,23 | 48,36 | 47,64 | 47,64 | 48,36 | 429 | 2 |
13/03/2025 | 1,51% | 0,70 | 47,13 | 46,75 | 46,70 | 47,15 | 26K | 11 |
12/03/2025 | 1,00% | 0,46 | 46,43 | 46,95 | 46,33 | 46,95 | 8K | 6 |
11/03/2025 | -0,99% | -0,46 | 45,97 | 46,18 | 45,97 | 46,18 | 74K | 3 |
10/03/2025 | -1,32% | -0,62 | 46,43 | 47,20 | 46,34 | 47,20 | 65K | 12 |
07/03/2025 | 1,99% | 0,92 | 47,05 | 46,81 | 46,81 | 47,05 | 4K | 4 |
06/03/2025 | -0,19% | -0,09 | 46,13 | 45,57 | 45,57 | 46,48 | 48K | 7 |
05/03/2025 | -0,32% | -0,15 | 46,22 | 46,89 | 46,13 | 46,89 | 2M | 268 |
28/02/2025 | -1,55% | -0,73 | 46,37 | 47,20 | 46,37 | 47,20 | 5K | 5 |
27/02/2025 | -0,61% | -0,29 | 47,10 | 47,21 | 47,10 | 47,32 | 897 | 4 |
26/02/2025 | -0,61% | -0,29 | 47,39 | 47,50 | 47,39 | 47,50 | 331 | 2 |
25/02/2025 | 1,02% | 0,48 | 47,68 | 46,96 | 46,96 | 47,68 | 2K | 4 |
24/02/2025 | -1,23% | -0,59 | 47,20 | 47,20 | 47,20 | 47,20 | 424 | 1 |
21/02/2025 | -1,95% | -0,95 | 47,79 | 49,22 | 47,79 | 49,22 | 7K | 16 |
20/02/2025 | -0,12% | -0,06 | 48,74 | 48,74 | 48,74 | 48,74 | 438 | 2 |
19/02/2025 | -0,99% | -0,49 | 48,80 | 48,90 | 48,78 | 48,90 | 537 | 4 |
18/02/2025 | 0,10% | 0,05 | 49,29 | 49,29 | 49,29 | 49,29 | 5K | 1 |
17/02/2025 | 1,05% | 0,51 | 49,24 | 49,32 | 49,24 | 49,48 | 12K | 4 |
14/02/2025 | 1,84% | 0,88 | 48,73 | 48,73 | 48,73 | 48,73 | 146 | 2 |
13/02/2025 | 0,08% | 0,04 | 47,85 | 47,81 | 47,81 | 48,25 | 671 | 4 |
12/02/2025 | -1,22% | -0,59 | 47,81 | 47,76 | 47,76 | 48,03 | 961K | 9 |
10/02/2025 | 0,77% | 0,37 | 48,40 | 48,03 | 48,03 | 48,52 | 869 | 7 |
07/02/2025 | -0,95% | -0,46 | 48,03 | 49,04 | 48,03 | 49,04 | 15K | 6 |
06/02/2025 | 0,50% | 0,24 | 48,49 | 48,65 | 48,25 | 48,87 | 67K | 13 |
05/02/2025 | 0,48% | 0,23 | 48,25 | 48,00 | 47,95 | 48,25 | 237K | 16 |
04/02/2025 | -0,33% | -0,16 | 48,02 | 48,10 | 47,81 | 48,10 | 527 | 4 |
03/02/2025 | -0,60% | -0,29 | 48,18 | 48,47 | 48,08 | 48,99 | 1M | 273 |
31/01/2025 | 2,41% | 1,14 | 48,47 | 48,22 | 48,22 | 48,82 | 3K | 3 |
29/01/2025 | -0,08% | -0,04 | 47,33 | 47,33 | 47,33 | 47,33 | 47 | 1 |
28/01/2025 | -0,04% | -0,02 | 47,37 | 48,22 | 47,35 | 48,22 | 39K | 9 |
27/01/2025 | 1,26% | 0,59 | 47,39 | 46,80 | 46,70 | 47,39 | 2K | 8 |
24/01/2025 | 0,52% | 0,24 | 46,80 | 46,78 | 46,77 | 46,80 | 1K | 4 |
23/01/2025 | -0,64% | -0,30 | 46,56 | 47,12 | 46,54 | 47,12 | 2K | 4 |
22/01/2025 | 0,45% | 0,21 | 46,86 | 46,31 | 46,31 | 46,90 | 14K | 6 |
21/01/2025 | 0,11% | 0,05 | 46,65 | 46,69 | 46,57 | 46,69 | 652 | 4 |
20/01/2025 | 0,32% | 0,15 | 46,60 | 46,60 | 46,60 | 46,60 | 2K | 1 |
17/01/2025 | 1,00% | 0,46 | 46,45 | 45,83 | 45,83 | 46,63 | 5K | 6 |
16/01/2025 | -0,30% | -0,14 | 45,99 | 46,00 | 45,99 | 46,00 | 25K | 2 |
15/01/2025 | 2,13% | 0,96 | 46,13 | 45,89 | 45,81 | 46,13 | 5K | 5 |
14/01/2025 | 0,00% | 0,00 | 45,17 | 45,17 | 45,17 | 45,17 | 271 | 2 |
13/01/2025 | 0,04% | 0,02 | 45,17 | 44,73 | 44,73 | 45,21 | 50K | 8 |
10/01/2025 | -0,75% | -0,34 | 45,15 | 45,16 | 45,15 | 45,16 | 90 | 2 |
09/01/2025 | 0,22% | 0,10 | 45,49 | 45,39 | 45,39 | 45,55 | 9K | 4 |
08/01/2025 | -1,18% | -0,54 | 45,39 | 45,15 | 45,15 | 45,49 | 1K | 3 |
07/01/2025 | 0,95% | 0,43 | 45,93 | 46,54 | 45,89 | 46,54 | 8K | 6 |
06/01/2025 | 0,89% | 0,40 | 45,50 | 45,10 | 45,10 | 45,50 | 6K | 6 |
03/01/2025 | -1,01% | -0,46 | 45,10 | 45,37 | 45,10 | 45,37 | 5K | 4 |
02/01/2025 | -0,13% | -0,06 | 45,56 | 45,12 | 45,10 | 47,80 | 2M | 199 |
30/12/2024 | 0,31% | 0,14 | 45,62 | 45,67 | 45,62 | 45,67 | 319 | 3 |
27/12/2024 | -0,52% | -0,24 | 45,48 | 45,54 | 45,48 | 45,76 | 5K | 5 |
26/12/2024 | 0,02% | 0,01 | 45,72 | 45,70 | 45,54 | 45,72 | 91K | 13 |
23/12/2024 | 0,02% | 0,01 | 45,71 | 45,68 | 45,13 | 45,71 | 3K | 12 |
20/12/2024 | 0,00% | 0,00 | 45,70 | 45,70 | 45,66 | 45,70 | 9K | 5 |
19/12/2024 | -0,11% | -0,05 | 45,70 | 45,74 | 45,70 | 45,74 | 23K | 4 |
18/12/2024 | -3,07% | -1,45 | 45,75 | 46,40 | 45,30 | 46,40 | 23K | 6 |
17/12/2024 | 0,43% | 0,20 | 47,20 | 46,79 | 46,79 | 47,20 | 41K | 4 |
16/12/2024 | -1,03% | -0,49 | 47,00 | 48,10 | 47,00 | 48,10 | 21K | 15 |
13/12/2024 | -0,81% | -0,39 | 47,49 | 47,69 | 47,49 | 47,69 | 237 | 3 |
12/12/2024 | -3,21% | -1,59 | 47,88 | 48,12 | 47,88 | 48,12 | 10K | 3 |
11/12/2024 | 1,89% | 0,92 | 49,47 | 48,57 | 48,29 | 49,47 | 75K | 7 |
10/12/2024 | 0,52% | 0,25 | 48,55 | 48,20 | 48,20 | 48,57 | 1K | 5 |
09/12/2024 | 0,94% | 0,45 | 48,30 | 48,89 | 48,19 | 48,89 | 67K | 6 |
06/12/2024 | -1,20% | -0,58 | 47,85 | 48,00 | 47,72 | 48,00 | 4K | 5 |
05/12/2024 | 1,23% | 0,59 | 48,43 | 48,41 | 48,41 | 48,43 | 96 | 2 |
04/12/2024 | 0,08% | 0,04 | 47,84 | 47,96 | 47,84 | 47,96 | 7K | 4 |
03/12/2024 | 0,65% | 0,31 | 47,80 | 47,98 | 47,71 | 47,98 | 2M | 155 |
02/12/2024 | -0,27% | -0,13 | 47,49 | 47,62 | 47,49 | 47,71 | 2M | 14 |
29/11/2024 | -0,38% | -0,18 | 47,62 | 48,70 | 47,54 | 48,70 | 19K | 6 |
28/11/2024 | -2,61% | -1,28 | 47,80 | 49,08 | 47,80 | 49,08 | 33K | 11 |
27/11/2024 | -1,51% | -0,75 | 49,08 | 49,08 | 49,08 | 49,08 | 294 | 1 |
26/11/2024 | 0,85% | 0,42 | 49,83 | 49,05 | 49,05 | 50,25 | 1K | 7 |
25/11/2024 | 0,39% | 0,19 | 49,41 | 49,59 | 49,22 | 49,86 | 5K | 5 |
22/11/2024 | 1,34% | 0,65 | 49,22 | 49,14 | 49,14 | 49,22 | 6K | 4 |
21/11/2024 | -0,78% | -0,38 | 48,57 | 49,13 | 48,04 | 49,13 | 20K | 8 |
19/11/2024 | 0,39% | 0,19 | 48,95 | 48,74 | 48,73 | 48,95 | 98K | 4 |
18/11/2024 | -1,28% | -0,63 | 48,76 | 48,96 | 48,70 | 48,96 | 11K | 7 |
14/11/2024 | -0,32% | -0,16 | 49,39 | 49,18 | 49,01 | 49,39 | 46K | 17 |
13/11/2024 | 0,10% | 0,05 | 49,55 | 49,25 | 49,25 | 49,63 | 10K | 7 |
12/11/2024 | -0,34% | -0,17 | 49,50 | 50,29 | 49,50 | 50,29 | 6K | 6 |
11/11/2024 | 0,93% | 0,46 | 49,67 | 49,38 | 49,38 | 49,67 | 1K | 6 |
08/11/2024 | -2,15% | -1,08 | 49,21 | 49,41 | 49,10 | 50,24 | 6K | 12 |
07/11/2024 | 0,58% | 0,29 | 50,29 | 50,22 | 50,22 | 51,39 | 10K | 5 |
06/11/2024 | -0,54% | -0,27 | 50,00 | 50,60 | 49,57 | 50,60 | 39K | 8 |
05/11/2024 | 0,66% | 0,33 | 50,27 | 50,04 | 49,98 | 50,27 | 2M | 9 |
04/11/2024 | 0,89% | 0,44 | 49,94 | 49,88 | 49,88 | 50,04 | 849 | 3 |
01/11/2024 | -1,61% | -0,81 | 49,50 | 50,00 | 49,50 | 50,00 | 2K | 7 |
31/10/2024 | -0,38% | -0,19 | 50,31 | 50,37 | 50,31 | 50,47 | 654 | 3 |
30/10/2024 | -0,20% | -0,10 | 50,50 | 51,62 | 50,50 | 51,62 | 1K | 4 |
29/10/2024 | -0,26% | -0,13 | 50,60 | 50,77 | 50,60 | 50,77 | 82K | 6 |
28/10/2024 | 1,16% | 0,58 | 50,73 | 50,16 | 50,16 | 51,20 | 279K | 35 |
25/10/2024 | 0,46% | 0,23 | 50,15 | 50,58 | 50,03 | 50,58 | 33K | 8 |
24/10/2024 | 0,52% | 0,26 | 49,92 | 48,63 | 48,63 | 49,92 | 5K | 4 |
23/10/2024 | -0,86% | -0,43 | 49,66 | 48,61 | 48,61 | 49,74 | 5K | 7 |
21/10/2024 | 0,08% | 0,04 | 50,09 | 49,40 | 49,40 | 50,20 | 21K | 4 |
18/10/2024 | -0,18% | -0,09 | 50,05 | 49,99 | 49,95 | 50,05 | 1K | 3 |
17/10/2024 | -0,63% | -0,32 | 50,14 | 50,46 | 49,40 | 50,46 | 749 | 5 |
16/10/2024 | 0,84% | 0,42 | 50,46 | 49,40 | 49,40 | 50,46 | 498 | 4 |
15/10/2024 | -0,56% | -0,28 | 50,04 | 50,32 | 50,02 | 50,34 | 12K | 6 |
14/10/2024 | 1,39% | 0,69 | 50,32 | 49,74 | 49,74 | 50,32 | 10K | 9 |
11/10/2024 | -0,04% | -0,02 | 49,63 | 49,62 | 49,42 | 49,65 | 491K | 64 |
10/10/2024 | 0,61% | 0,30 | 49,65 | 49,45 | 49,45 | 49,65 | 45K | 14 |
09/10/2024 | - | - | 49,35 | 50,00 | 49,34 | 50,00 | 4K | 4 |
Date,Open,High,Low,Close,Volume
02-Apr-25,48.36,48.76,48.36,48.76,14230
01-Apr-25,47.70,48.94,47.70,48.86,29791
31-Mar-25,48.51,48.51,48.36,48.50,20088
28-Mar-25,49.18,49.27,48.93,49.27,10738
27-Mar-25,49.71,49.91,49.66,49.91,15381
26-Mar-25,50.27,50.27,49.60,49.64,6824
25-Mar-25,48.80,49.87,48.80,49.56,20225
24-Mar-25,49.55,49.75,49.39,49.39,7966
21-Mar-25,49.72,49.72,49.47,49.55,2086
20-Mar-25,49.39,49.39,49.39,49.39,98
18-Mar-25,49.68,49.68,49.18,49.39,49094
17-Mar-25,49.39,49.39,48.59,49.32,3931
14-Mar-25,47.64,48.36,47.64,48.36,429
13-Mar-25,46.75,47.15,46.70,47.13,26345
12-Mar-25,46.95,46.95,46.33,46.43,8166
11-Mar-25,46.18,46.18,45.97,45.97,74072
10-Mar-25,47.20,47.20,46.34,46.43,65465
07-Mar-25,46.81,47.05,46.81,47.05,3891
06-Mar-25,45.57,46.48,45.57,46.13,47679
05-Mar-25,46.89,46.89,46.13,46.22,2160441
28-Feb-25,47.20,47.20,46.37,46.37,4893
27-Feb-25,47.21,47.32,47.10,47.10,897
26-Feb-25,47.50,47.50,47.39,47.39,331
25-Feb-25,46.96,47.68,46.96,47.68,2136
24-Feb-25,47.20,47.20,47.20,47.20,424
21-Feb-25,49.22,49.22,47.79,47.79,6633
20-Feb-25,48.74,48.74,48.74,48.74,438
19-Feb-25,48.90,48.90,48.78,48.80,537
18-Feb-25,49.29,49.29,49.29,49.29,4830
17-Feb-25,49.32,49.48,49.24,49.24,12165
14-Feb-25,48.73,48.73,48.73,48.73,146
13-Feb-25,47.81,48.25,47.81,47.85,671
12-Feb-25,47.76,48.03,47.76,47.81,961261
10-Feb-25,48.03,48.52,48.03,48.40,869
07-Feb-25,49.04,49.04,48.03,48.03,15299
06-Feb-25,48.65,48.87,48.25,48.49,67115
05-Feb-25,48.00,48.25,47.95,48.25,237361
04-Feb-25,48.10,48.10,47.81,48.02,527
03-Feb-25,48.47,48.99,48.08,48.18,1043717
31-Jan-25,48.22,48.82,48.22,48.47,3054
29-Jan-25,47.33,47.33,47.33,47.33,47
28-Jan-25,48.22,48.22,47.35,47.37,38814
27-Jan-25,46.80,47.39,46.70,47.39,2313
24-Jan-25,46.78,46.80,46.77,46.80,1497
23-Jan-25,47.12,47.12,46.54,46.56,1779
22-Jan-25,46.31,46.90,46.31,46.86,14011
21-Jan-25,46.69,46.69,46.57,46.65,652
20-Jan-25,46.60,46.60,46.60,46.60,2330
17-Jan-25,45.83,46.63,45.83,46.45,5179
16-Jan-25,46.00,46.00,45.99,45.99,25018
15-Jan-25,45.89,46.13,45.81,46.13,4842
14-Jan-25,45.17,45.17,45.17,45.17,271
13-Jan-25,44.73,45.21,44.73,45.17,49523
10-Jan-25,45.16,45.16,45.15,45.15,90
09-Jan-25,45.39,45.55,45.39,45.49,9105
08-Jan-25,45.15,45.49,45.15,45.39,1360
07-Jan-25,46.54,46.54,45.89,45.93,7534
06-Jan-25,45.10,45.50,45.10,45.50,5687
03-Jan-25,45.37,45.37,45.10,45.10,4763
02-Jan-25,45.12,47.80,45.10,45.56,1560764
30-Dec-24,45.67,45.67,45.62,45.62,319
27-Dec-24,45.54,45.76,45.48,45.48,5372
26-Dec-24,45.70,45.72,45.54,45.72,90706
23-Dec-24,45.68,45.71,45.13,45.71,2649
20-Dec-24,45.70,45.70,45.66,45.70,9322
19-Dec-24,45.74,45.74,45.70,45.70,23370
18-Dec-24,46.40,46.40,45.30,45.75,23003
17-Dec-24,46.79,47.20,46.79,47.20,41485
16-Dec-24,48.10,48.10,47.00,47.00,21443
13-Dec-24,47.69,47.69,47.49,47.49,237
12-Dec-24,48.12,48.12,47.88,47.88,9720
11-Dec-24,48.57,49.47,48.29,49.47,75125
10-Dec-24,48.20,48.57,48.20,48.55,1261
09-Dec-24,48.89,48.89,48.19,48.30,67480
06-Dec-24,48.00,48.00,47.72,47.85,4162
05-Dec-24,48.41,48.43,48.41,48.43,96
04-Dec-24,47.96,47.96,47.84,47.84,6795
03-Dec-24,47.98,47.98,47.71,47.80,1636966
02-Dec-24,47.62,47.71,47.49,47.49,1681640
29-Nov-24,48.70,48.70,47.54,47.62,19100
28-Nov-24,49.08,49.08,47.80,47.80,32707
27-Nov-24,49.08,49.08,49.08,49.08,294
26-Nov-24,49.05,50.25,49.05,49.83,1490
25-Nov-24,49.59,49.86,49.22,49.41,4812
22-Nov-24,49.14,49.22,49.14,49.22,6093
21-Nov-24,49.13,49.13,48.04,48.57,19751
19-Nov-24,48.74,48.95,48.73,48.95,97510
18-Nov-24,48.96,48.96,48.70,48.76,10681
14-Nov-24,49.18,49.39,49.01,49.39,46055
13-Nov-24,49.25,49.63,49.25,49.55,10380
12-Nov-24,50.29,50.29,49.50,49.50,5811
11-Nov-24,49.38,49.67,49.38,49.67,1238
08-Nov-24,49.41,50.24,49.10,49.21,6325
07-Nov-24,50.22,51.39,50.22,50.29,9844
06-Nov-24,50.60,50.60,49.57,50.00,39299
05-Nov-24,50.04,50.27,49.98,50.27,2454263
04-Nov-24,49.88,50.04,49.88,49.94,849
01-Nov-24,50.00,50.00,49.50,49.50,1891
31-Oct-24,50.37,50.47,50.31,50.31,654
30-Oct-24,51.62,51.62,50.50,50.50,1165
29-Oct-24,50.77,50.77,50.60,50.60,81723
28-Oct-24,50.16,51.20,50.16,50.73,279346
25-Oct-24,50.58,50.58,50.03,50.15,33386
24-Oct-24,48.63,49.92,48.63,49.92,4660
23-Oct-24,48.61,49.74,48.61,49.66,4822
21-Oct-24,49.40,50.20,49.40,50.09,21139
18-Oct-24,49.99,50.05,49.95,50.05,1100
17-Oct-24,50.46,50.46,49.40,50.14,749
16-Oct-24,49.40,50.46,49.40,50.46,498
15-Oct-24,50.32,50.34,50.02,50.04,12057
14-Oct-24,49.74,50.32,49.74,50.32,10390
11-Oct-24,49.62,49.65,49.42,49.63,491398
10-Oct-24,49.45,49.65,49.45,49.65,44561
09-Oct-24,50.00,50.00,49.34,49.35,3976
*exoneração de responsabilidade e termos de uso