Cotação atual, histórico e gráfico do papel: B3SA3
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 |
| 17/12/2018 | -2,01% | -0,55 | 26,80 | 27,41 | 26,51 | 27,46 | 400M | 33.022 |
| 14/12/2018 | -1,26% | -0,35 | 27,35 | 27,70 | 27,00 | 27,87 | 190M | 20.878 |
| 13/12/2018 | -1,60% | -0,45 | 27,70 | 28,38 | 27,70 | 28,38 | 251M | 21.054 |
| 12/12/2018 | 2,03% | 0,56 | 28,15 | 27,97 | 27,80 | 28,49 | 268M | 29.796 |
| 11/12/2018 | 0,29% | 0,08 | 27,59 | 27,77 | 27,31 | 28,26 | 250M | 22.945 |
| 10/12/2018 | -3,47% | -0,99 | 27,51 | 28,38 | 27,51 | 28,66 | 197M | 21.535 |
| 07/12/2018 | -0,31% | -0,09 | 28,50 | 28,44 | 28,29 | 29,20 | 321M | 24.542 |
| 06/12/2018 | 1,35% | 0,38 | 28,59 | 27,69 | 27,55 | 28,71 | 334M | 32.329 |
| 05/12/2018 | 1,11% | 0,31 | 28,21 | 28,06 | 27,71 | 28,41 | 119M | 12.180 |
| 04/12/2018 | -0,89% | -0,25 | 27,90 | 28,24 | 27,64 | 28,58 | 345M | 28.349 |
| 03/12/2018 | -0,18% | -0,05 | 28,15 | 28,59 | 27,82 | 28,80 | 320M | 37.323 |
| 30/11/2018 | -1,57% | -0,45 | 28,20 | 28,47 | 28,08 | 28,77 | 214M | 24.333 |
| 29/11/2018 | 1,60% | 0,45 | 28,65 | 27,79 | 27,72 | 28,90 | 174M | 20.282 |
| 28/11/2018 | 0,50% | 0,14 | 28,20 | 27,91 | 27,41 | 28,47 | 272M | 30.224 |
| 27/11/2018 | 6,33% | 1,67 | 28,06 | 26,40 | 26,40 | 28,06 | 331M | 36.795 |
| 26/11/2018 | -0,04% | -0,01 | 26,39 | 26,50 | 26,00 | 26,93 | 284M | 29.232 |
| 23/11/2018 | -0,71% | -0,19 | 26,40 | 26,59 | 25,95 | 26,59 | 144M | 18.483 |
| 22/11/2018 | -0,23% | -0,06 | 26,59 | 26,70 | 26,31 | 26,70 | 74M | 11.055 |
| 21/11/2018 | 1,49% | 0,39 | 26,65 | 25,99 | 25,72 | 26,65 | 266M | 26.883 |
| 19/11/2018 | -3,77% | -1,03 | 26,26 | 27,00 | 26,22 | 27,13 | 166M | 23.852 |
| 16/11/2018 | 4,96% | 1,29 | 27,29 | 26,10 | 25,74 | 27,29 | 289M | 37.656 |
| 14/11/2018 | 0,97% | 0,25 | 26,00 | 25,58 | 25,48 | 26,10 | 220M | 24.090 |
| 13/11/2018 | -0,54% | -0,14 | 25,75 | 25,85 | 25,44 | 26,21 | 297M | 32.596 |
| 12/11/2018 | 0,78% | 0,20 | 25,89 | 25,57 | 25,02 | 25,99 | 170M | 19.716 |
| 09/11/2018 | 0,55% | 0,14 | 25,69 | 25,41 | 25,32 | 26,20 | 277M | 32.423 |
| 08/11/2018 | -1,54% | -0,40 | 25,55 | 26,10 | 25,42 | 26,33 | 282M | 33.351 |
| 07/11/2018 | -3,39% | -0,91 | 25,95 | 27,20 | 25,81 | 27,27 | 288M | 38.490 |
| 06/11/2018 | -1,43% | -0,39 | 26,86 | 27,00 | 26,65 | 27,19 | 233M | 22.880 |
| 05/11/2018 | -0,69% | -0,19 | 27,25 | 27,30 | 27,04 | 27,83 | 272M | 28.219 |
| 01/11/2018 | 3,39% | 0,90 | 27,44 | 26,75 | 26,34 | 28,10 | 745M | 44.479 |
| 31/10/2018 | 0,53% | 0,14 | 26,54 | 26,85 | 26,20 | 26,88 | 361M | 38.747 |
| 30/10/2018 | 5,18% | 1,30 | 26,40 | 25,58 | 25,40 | 26,50 | 565M | 45.808 |
| 29/10/2018 | -1,10% | -0,28 | 25,10 | 26,30 | 24,65 | 26,44 | 769M | 65.826 |
| 26/10/2018 | 3,59% | 0,88 | 25,38 | 24,85 | 24,67 | 25,80 | 350M | 46.309 |
| 25/10/2018 | -0,28% | -0,07 | 24,50 | 24,74 | 24,47 | 25,19 | 335M | 29.308 |
| 24/10/2018 | -1,72% | -0,43 | 24,57 | 25,01 | 24,40 | 25,05 | 155M | 18.869 |
| 23/10/2018 | 1,63% | 0,40 | 25,00 | 24,17 | 24,07 | 25,12 | 182M | 23.754 |
| 22/10/2018 | 2,29% | 0,55 | 24,60 | 24,25 | 24,18 | 24,95 | 183M | 21.463 |
| 19/10/2018 | -0,91% | -0,22 | 24,05 | 24,65 | 23,86 | 24,77 | 191M | 26.925 |
| 18/10/2018 | -4,07% | -1,03 | 24,27 | 25,07 | 24,27 | 25,19 | 374M | 23.982 |
| 17/10/2018 | 1,20% | 0,30 | 25,30 | 24,80 | 24,80 | 25,30 | 322M | 29.357 |
| 16/10/2018 | 3,69% | 0,89 | 25,00 | 24,49 | 24,46 | 25,14 | 261M | 27.239 |
| 15/10/2018 | 1,22% | 0,29 | 24,11 | 24,35 | 23,88 | 24,52 | 235M | 20.601 |
| 11/10/2018 | -3,95% | -0,98 | 23,82 | 25,00 | 23,75 | 25,00 | 416M | 40.026 |
| 10/10/2018 | -1,20% | -0,30 | 24,80 | 24,71 | 24,60 | 25,28 | 226M | 28.530 |
| 09/10/2018 | 1,62% | 0,40 | 25,10 | 24,73 | 24,43 | 25,47 | 326M | 23.573 |
| 08/10/2018 | 1,86% | 0,45 | 24,70 | 26,40 | 24,60 | 26,73 | 927M | 60.825 |
| 05/10/2018 | -0,90% | -0,22 | 24,25 | 24,70 | 23,85 | 24,90 | 219M | 23.652 |
| 04/10/2018 | 0,82% | 0,20 | 24,47 | 24,15 | 23,73 | 24,49 | 213M | 26.264 |
| 03/10/2018 | 1,55% | 0,37 | 24,27 | 25,00 | 24,16 | 25,45 | 315M | 35.717 |
| 02/10/2018 | 4,14% | 0,95 | 23,90 | 23,73 | 23,46 | 24,40 | 310M | 36.992 |
| 01/10/2018 | -1,92% | -0,45 | 22,95 | 23,40 | 22,60 | 23,43 | 189M | 21.201 |
| 28/09/2018 | 0,13% | 0,03 | 23,40 | 22,93 | 22,82 | 23,54 | 203M | 20.856 |
| 27/09/2018 | 3,41% | 0,77 | 23,37 | 22,65 | 22,65 | 23,61 | 330M | 33.918 |
| 26/09/2018 | 0,53% | 0,12 | 22,60 | 22,69 | 22,47 | 23,12 | 147M | 26.889 |
| 25/09/2018 | -1,32% | -0,30 | 22,48 | 22,29 | 22,17 | 22,69 | 234M | 25.454 |
| 24/09/2018 | -1,39% | -0,32 | 22,78 | 22,80 | 22,13 | 22,83 | 226M | 17.303 |
| 21/09/2018 | 1,90% | 0,43 | 23,10 | 22,80 | 22,65 | 23,39 | 384M | 25.144 |
| 20/09/2018 | 1,48% | 0,33 | 22,67 | 22,52 | 22,38 | 22,75 | 193M | 15.660 |
| 19/09/2018 | 0,63% | 0,14 | 22,34 | 21,97 | 21,95 | 22,51 | 116M | 14.994 |
| 18/09/2018 | 0,36% | 0,08 | 22,20 | 22,18 | 21,96 | 22,42 | 164M | 15.450 |
| 17/09/2018 | 2,27% | 0,49 | 22,12 | 21,49 | 21,49 | 22,17 | 122M | 14.247 |
| 14/09/2018 | 2,03% | 0,43 | 21,63 | 21,12 | 21,12 | 21,82 | 213M | 23.770 |
| 13/09/2018 | 0,00% | 0,00 | 21,20 | 21,16 | 21,00 | 21,40 | 180M | 17.904 |
| 12/09/2018 | 0,66% | 0,14 | 21,20 | 21,23 | 20,86 | 21,40 | 179M | 15.318 |
| 11/09/2018 | -3,75% | -0,82 | 21,06 | 21,37 | 20,67 | 21,37 | 226M | 37.676 |
| 10/09/2018 | 0,18% | 0,04 | 21,88 | 22,29 | 21,69 | 22,40 | 142M | 17.825 |
| 06/09/2018 | 0,09% | 0,02 | 21,84 | 21,96 | 21,27 | 22,14 | 195M | 22.925 |
| 05/09/2018 | 4,35% | 0,91 | 21,82 | 20,88 | 20,86 | 21,95 | 175M | 15.375 |
| 04/09/2018 | -1,92% | -0,41 | 20,91 | 21,20 | 20,85 | 21,37 | 90M | 13.897 |
| 03/09/2018 | -2,02% | -0,44 | 21,32 | 21,41 | 21,17 | 21,58 | 70M | 12.350 |
| 31/08/2018 | 0,42% | 0,09 | 21,76 | 21,70 | 21,31 | 22,08 | 175M | 15.871 |
| 30/08/2018 | -2,61% | -0,58 | 21,67 | 22,09 | 21,51 | 22,10 | 132M | 18.413 |
| 29/08/2018 | 2,53% | 0,55 | 22,25 | 21,73 | 21,71 | 22,47 | 139M | 17.623 |
| 28/08/2018 | -0,23% | -0,05 | 21,70 | 21,59 | 21,42 | 21,81 | 91M | 14.278 |
| 27/08/2018 | 2,98% | 0,63 | 21,75 | 21,22 | 21,21 | 22,01 | 100M | 14.145 |
| 24/08/2018 | -0,05% | -0,01 | 21,12 | 21,62 | 20,82 | 21,78 | 190M | 21.148 |
| 23/08/2018 | -5,80% | -1,30 | 21,13 | 22,43 | 21,09 | 22,49 | 191M | 18.704 |
| 22/08/2018 | 1,04% | 0,23 | 22,43 | 21,87 | 21,86 | 22,43 | 236M | 17.781 |
| 21/08/2018 | -1,73% | -0,39 | 22,20 | 22,31 | 22,01 | 22,46 | 210M | 24.198 |
| 20/08/2018 | 0,18% | 0,04 | 22,59 | 22,26 | 22,01 | 22,73 | 212M | 23.827 |
| 17/08/2018 | -2,89% | -0,67 | 22,55 | 22,79 | 22,50 | 23,09 | 142M | 17.926 |
| 16/08/2018 | 0,13% | 0,03 | 23,22 | 23,20 | 22,65 | 23,42 | 119M | 18.082 |
| 15/08/2018 | -0,60% | -0,14 | 23,19 | 22,91 | 22,71 | 23,35 | 302M | 30.657 |
| 14/08/2018 | 1,88% | 0,43 | 23,33 | 23,28 | 22,87 | 23,39 | 135M | 15.458 |
| 13/08/2018 | 0,53% | 0,12 | 22,90 | 22,50 | 22,40 | 22,98 | 267M | 26.382 |
| 10/08/2018 | -2,06% | -0,48 | 22,78 | 23,60 | 22,50 | 23,60 | 285M | 30.697 |
| 09/08/2018 | -0,73% | -0,17 | 23,26 | 23,34 | 22,80 | 23,54 | 357M | 27.522 |
| 08/08/2018 | -2,38% | -0,57 | 23,43 | 23,88 | 23,12 | 24,29 | 386M | 23.447 |
| 07/08/2018 | -2,91% | -0,72 | 24,00 | 24,90 | 23,85 | 24,94 | 225M | 22.855 |
| 06/08/2018 | -0,92% | -0,23 | 24,72 | 25,00 | 24,62 | 25,10 | 149M | 13.055 |
| 03/08/2018 | 3,53% | 0,85 | 24,95 | 24,30 | 24,14 | 25,07 | 288M | 26.714 |
| 02/08/2018 | 1,82% | 0,43 | 24,10 | 23,50 | 23,36 | 24,47 | 170M | 16.384 |
| 01/08/2018 | -0,50% | -0,12 | 23,67 | 23,79 | 23,48 | 23,96 | 162M | 18.141 |
| 31/07/2018 | 0,17% | 0,04 | 23,79 | 23,50 | 23,37 | 23,79 | 169M | 21.759 |
| 30/07/2018 | 0,42% | 0,10 | 23,75 | 23,88 | 23,33 | 23,98 | 129M | 15.495 |
| 27/07/2018 | 0,42% | 0,10 | 23,65 | 23,69 | 23,41 | 23,88 | 79M | 8.971 |
| 26/07/2018 | -0,97% | -0,23 | 23,55 | 23,55 | 23,27 | 24,08 | 124M | 12.397 |
| 25/07/2018 | 2,32% | 0,54 | 23,78 | 23,31 | 23,29 | 24,21 | 219M | 21.580 |
| 24/07/2018 | 1,09% | 0,25 | 23,24 | 23,24 | 23,06 | 23,45 | 138M | 17.643 |
| 23/07/2018 | -1,12% | -0,26 | 22,99 | 23,04 | 22,78 | 23,14 | 190M | 16.946 |
Date,Open,High,Low,Close,Volume
17-Dec-18,27.41,27.46,26.51,26.80,399564845
14-Dec-18,27.70,27.87,27.00,27.35,190443709
13-Dec-18,28.38,28.38,27.70,27.70,250868809
12-Dec-18,27.97,28.49,27.80,28.15,268089486
11-Dec-18,27.77,28.26,27.31,27.59,250159780
10-Dec-18,28.38,28.66,27.51,27.51,196729163
07-Dec-18,28.44,29.20,28.29,28.50,321378945
06-Dec-18,27.69,28.71,27.55,28.59,333670625
05-Dec-18,28.06,28.41,27.71,28.21,119293682
04-Dec-18,28.24,28.58,27.64,27.90,345326427
03-Dec-18,28.59,28.80,27.82,28.15,319960785
30-Nov-18,28.47,28.77,28.08,28.20,214302010
29-Nov-18,27.79,28.90,27.72,28.65,174156997
28-Nov-18,27.91,28.47,27.41,28.20,272061466
27-Nov-18,26.40,28.06,26.40,28.06,330642555
26-Nov-18,26.50,26.93,26.00,26.39,284259479
23-Nov-18,26.59,26.59,25.95,26.40,144314455
22-Nov-18,26.70,26.70,26.31,26.59,74066664
21-Nov-18,25.99,26.65,25.72,26.65,265604949
19-Nov-18,27.00,27.13,26.22,26.26,166432567
16-Nov-18,26.10,27.29,25.74,27.29,288800354
14-Nov-18,25.58,26.10,25.48,26.00,220255127
13-Nov-18,25.85,26.21,25.44,25.75,296632310
12-Nov-18,25.57,25.99,25.02,25.89,170414297
09-Nov-18,25.41,26.20,25.32,25.69,277025135
08-Nov-18,26.10,26.33,25.42,25.55,281710374
07-Nov-18,27.20,27.27,25.81,25.95,287951186
06-Nov-18,27.00,27.19,26.65,26.86,233029357
05-Nov-18,27.30,27.83,27.04,27.25,271833600
01-Nov-18,26.75,28.10,26.34,27.44,745139615
31-Oct-18,26.85,26.88,26.20,26.54,361349167
30-Oct-18,25.58,26.50,25.40,26.40,564504307
29-Oct-18,26.30,26.44,24.65,25.10,768580179
26-Oct-18,24.85,25.80,24.67,25.38,349734886
25-Oct-18,24.74,25.19,24.47,24.50,335316528
24-Oct-18,25.01,25.05,24.40,24.57,155274407
23-Oct-18,24.17,25.12,24.07,25.00,182143147
22-Oct-18,24.25,24.95,24.18,24.60,182749246
19-Oct-18,24.65,24.77,23.86,24.05,191101940
18-Oct-18,25.07,25.19,24.27,24.27,373572865
17-Oct-18,24.80,25.30,24.80,25.30,322249386
16-Oct-18,24.49,25.14,24.46,25.00,260601587
15-Oct-18,24.35,24.52,23.88,24.11,234999285
11-Oct-18,25.00,25.00,23.75,23.82,416103489
10-Oct-18,24.71,25.28,24.60,24.80,225863919
09-Oct-18,24.73,25.47,24.43,25.10,325645141
08-Oct-18,26.40,26.73,24.60,24.70,926926813
05-Oct-18,24.70,24.90,23.85,24.25,218628383
04-Oct-18,24.15,24.49,23.73,24.47,213101636
03-Oct-18,25.00,25.45,24.16,24.27,315174357
02-Oct-18,23.73,24.40,23.46,23.90,309530431
01-Oct-18,23.40,23.43,22.60,22.95,188625944
28-Sep-18,22.93,23.54,22.82,23.40,203077024
27-Sep-18,22.65,23.61,22.65,23.37,329794318
26-Sep-18,22.69,23.12,22.47,22.60,147356085
25-Sep-18,22.29,22.69,22.17,22.48,233691893
24-Sep-18,22.80,22.83,22.13,22.78,226033422
21-Sep-18,22.80,23.39,22.65,23.10,384232868
20-Sep-18,22.52,22.75,22.38,22.67,192777560
19-Sep-18,21.97,22.51,21.95,22.34,115544607
18-Sep-18,22.18,22.42,21.96,22.20,164098357
17-Sep-18,21.49,22.17,21.49,22.12,122092005
14-Sep-18,21.12,21.82,21.12,21.63,213190224
13-Sep-18,21.16,21.40,21.00,21.20,179870847
12-Sep-18,21.23,21.40,20.86,21.20,179019339
11-Sep-18,21.37,21.37,20.67,21.06,225851853
10-Sep-18,22.29,22.40,21.69,21.88,142268883
06-Sep-18,21.96,22.14,21.27,21.84,194591752
05-Sep-18,20.88,21.95,20.86,21.82,175156565
04-Sep-18,21.20,21.37,20.85,20.91,89693295
03-Sep-18,21.41,21.58,21.17,21.32,69747669
31-Aug-18,21.70,22.08,21.31,21.76,175256994
30-Aug-18,22.09,22.10,21.51,21.67,131673644
29-Aug-18,21.73,22.47,21.71,22.25,139230421
28-Aug-18,21.59,21.81,21.42,21.70,91489497
27-Aug-18,21.22,22.01,21.21,21.75,100365305
24-Aug-18,21.62,21.78,20.82,21.12,189968274
23-Aug-18,22.43,22.49,21.09,21.13,190516122
22-Aug-18,21.87,22.43,21.86,22.43,236224740
21-Aug-18,22.31,22.46,22.01,22.20,209812755
20-Aug-18,22.26,22.73,22.01,22.59,211985907
17-Aug-18,22.79,23.09,22.50,22.55,141834799
16-Aug-18,23.20,23.42,22.65,23.22,119174303
15-Aug-18,22.91,23.35,22.71,23.19,301731158
14-Aug-18,23.28,23.39,22.87,23.33,134823135
13-Aug-18,22.50,22.98,22.40,22.90,266897569
10-Aug-18,23.60,23.60,22.50,22.78,285284895
09-Aug-18,23.34,23.54,22.80,23.26,357182786
08-Aug-18,23.88,24.29,23.12,23.43,385662425
07-Aug-18,24.90,24.94,23.85,24.00,224962365
06-Aug-18,25.00,25.10,24.62,24.72,149109066
03-Aug-18,24.30,25.07,24.14,24.95,287759302
02-Aug-18,23.50,24.47,23.36,24.10,170158324
01-Aug-18,23.79,23.96,23.48,23.67,162493729
31-Jul-18,23.50,23.79,23.37,23.79,169038274
30-Jul-18,23.88,23.98,23.33,23.75,129303265
27-Jul-18,23.69,23.88,23.41,23.65,78896452
26-Jul-18,23.55,24.08,23.27,23.55,124345096
25-Jul-18,23.31,24.21,23.29,23.78,218789750
24-Jul-18,23.24,23.45,23.06,23.24,137811802
23-Jul-18,23.04,23.14,22.78,22.99,189514129
20-Jul-18,23.91,24.00,23.10,23.25,189514129
19-Jul-18,23.00,23.10,22.53,23.10,189514129
18-Jul-18,23.71,24.00,23.09,23.22,189514129
17-Jul-18,23.40,24.27,23.33,23.94,189514129
16-Jul-18,23.80,23.80,23.10,23.50,189514129
13-Jul-18,23.18,23.82,23.07,23.82,189514129
12-Jul-18,22.49,23.14,22.45,23.06,189514129
11-Jul-18,22.20,22.65,22.20,22.38,189514129
10-Jul-18,21.99,22.59,21.87,22.37,189514129
06-Jul-18,21.05,21.97,21.00,21.75,189514129
05-Jul-18,20.95,21.18,20.64,21.01,189514129
04-Jul-18,20.80,21.15,20.57,21.14,189514129
03-Jul-18,20.85,21.38,20.45,20.89,189514129
02-Jul-18,20.45,20.70,20.11,20.64,189514129
29-Jun-18,20.84,20.88,20.40,20.45,189514129
28-Jun-18,20.10,20.56,19.81,20.52,189514129
27-Jun-18,20.45,20.62,20.08,20.20,189514129
26-Jun-18,20.82,20.95,20.42,20.64,189514129
25-Jun-18,20.00,21.04,19.80,20.69,189514129
22-Jun-18,19.65,19.98,19.49,19.97,189514129
21-Jun-18,19.56,19.87,19.43,19.57,189514129
20-Jun-18,20.10,20.34,19.60,19.78,189514129
19-Jun-18,18.95,20.23,18.92,19.93,189514129
18-Jun-18,19.50,19.67,19.10,19.21,189514129
15-Jun-18,20.00,20.09,19.31,19.79,189514129
14-Jun-18,20.75,20.91,20.03,20.15,189514129
13-Jun-18,21.00,21.04,20.00,20.67,189514129
12-Jun-18,20.69,21.24,20.50,21.00,189514129
11-Jun-18,21.10,21.33,20.05,20.42,189514129
08-Jun-18,19.98,21.26,19.54,20.84,189514129
07-Jun-18,20.62,21.10,19.58,20.00,189514129
06-Jun-18,21.83,22.08,21.13,21.41,189514129
05-Jun-18,22.50,22.83,21.52,22.12,189514129
*exoneração de responsabilidade