Cotação atual, histórico e gráfico do papel: B3SA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B3SA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2020	2,53%	1,20	48,70	46,96	46,44	49,35	781M	39.938
22/01/2020	6,26%	2,80	47,50	44,90	44,90	47,50	765M	41.145
21/01/2020	-1,76%	-0,80	44,70	44,85	44,57	45,65	394M	21.841
20/01/2020	0,35%	0,16	45,50	45,00	44,76	45,50	267M	16.186
17/01/2020	3,16%	1,39	45,34	44,06	44,01	45,34	537M	23.651
16/01/2020	1,15%	0,50	43,95	43,95	43,31	44,17	595M	32.563
15/01/2020	-2,69%	-1,20	43,45	44,40	42,95	44,71	905M	44.435
14/01/2020	0,68%	0,30	44,65	44,37	44,24	44,87	474M	29.398
13/01/2020	0,11%	0,05	44,35	44,84	44,14	44,84	480M	27.627
10/01/2020	-0,78%	-0,35	44,30	44,71	43,66	45,20	676M	30.674
09/01/2020	-0,04%	-0,02	44,65	44,70	44,42	46,11	853M	39.182
08/01/2020	-0,27%	-0,12	44,67	44,75	44,30	45,36	602M	30.280
07/01/2020	3,23%	1,40	44,79	43,59	43,49	44,85	663M	38.409
06/01/2020	-0,96%	-0,42	43,39	43,67	43,08	44,88	881M	42.640
03/01/2020	-2,88%	-1,30	43,81	44,45	43,72	44,81	628M	35.497
02/01/2020	4,98%	2,14	45,11	43,18	43,18	45,11	891M	48.648
30/12/2019	-2,80%	-1,24	42,97	44,22	42,85	44,33	788M	53.610
27/12/2019	-5,23%	-2,44	44,21	47,00	44,00	47,00	1.065M	57.408
26/12/2019	-0,47%	-0,22	46,65	46,99	46,25	47,20	555M	37.212
23/12/2019	-4,54%	-2,23	46,87	47,22	45,91	47,62	1.585M	70.702
20/12/2019	1,11%	0,54	49,10	48,57	48,26	49,25	644M	22.278
19/12/2019	0,00%	0,00	48,56	48,20	47,81	49,00	551M	21.473
18/12/2019	1,61%	0,77	48,56	47,60	47,23	48,56	913M	32.834
17/12/2019	3,40%	1,57	47,79	46,50	46,36	47,79	553M	29.571
16/12/2019	-0,39%	-0,18	46,22	46,63	46,18	46,95	472M	29.638
13/12/2019	-0,62%	-0,29	46,40	47,00	46,00	47,15	733M	33.326
12/12/2019	1,06%	0,49	46,69	46,70	46,37	47,34	893M	33.725
11/12/2019	-1,26%	-0,59	46,20	47,02	45,87	47,22	693M	35.245
10/12/2019	-1,80%	-0,86	46,79	47,70	46,61	47,82	427M	22.601
09/12/2019	-2,95%	-1,45	47,65	49,15	47,58	49,28	559M	28.578
06/12/2019	-0,30%	-0,15	49,10	49,20	48,77	49,32	327M	18.484
05/12/2019	-0,26%	-0,13	49,25	49,35	48,72	49,36	313M	20.035
04/12/2019	2,64%	1,27	49,38	48,15	47,85	49,45	388M	22.573
03/12/2019	1,07%	0,51	48,11	47,78	47,02	48,11	234M	18.413
02/12/2019	-0,25%	-0,12	47,60	47,86	47,51	48,37	358M	21.983
29/11/2019	-0,89%	-0,43	47,72	48,14	47,32	48,37	282M	18.732
28/11/2019	1,48%	0,70	48,15	47,39	47,02	48,21	223M	14.233
27/11/2019	2,04%	0,95	47,45	46,89	46,26	47,84	484M	24.901
26/11/2019	-2,66%	-1,27	46,50	47,58	45,82	47,58	1.059M	46.298
25/11/2019	-3,48%	-1,72	47,77	49,27	47,66	49,27	613M	32.294
22/11/2019	1,25%	0,61	49,49	48,88	48,31	49,49	407M	19.672
21/11/2019	1,96%	0,94	48,88	47,94	47,54	48,88	528M	33.952
19/11/2019	-2,24%	-1,10	47,94	49,45	47,59	49,45	545M	27.657
18/11/2019	-1,53%	-0,76	49,04	50,12	48,86	50,40	501M	29.434
14/11/2019	0,55%	0,27	49,80	49,57	48,97	49,80	325M	30.246
13/11/2019	0,67%	0,33	49,53	48,75	48,54	49,53	384M	23.942
12/11/2019	-1,80%	-0,90	49,20	49,50	48,83	49,65	437M	25.711
11/11/2019	2,87%	1,40	50,10	48,31	48,21	50,10	394M	21.472
08/11/2019	-1,42%	-0,70	48,70	49,30	48,32	49,78	432M	24.735
07/11/2019	1,02%	0,50	49,40	49,05	48,70	49,80	245M	16.701
06/11/2019	-0,81%	-0,40	48,90	49,29	48,60	49,84	356M	22.015
05/11/2019	0,06%	0,03	49,30	49,27	48,55	49,34	300M	20.552
04/11/2019	0,14%	0,07	49,27	49,19	48,53	49,48	268M	17.808
01/11/2019	1,69%	0,82	49,20	48,51	48,36	49,48	322M	23.701
31/10/2019	-0,25%	-0,12	48,38	48,39	47,85	48,70	254M	15.836
30/10/2019	1,25%	0,60	48,50	47,90	47,51	48,55	329M	19.380
29/10/2019	-1,74%	-0,85	47,90	48,50	47,65	48,57	272M	20.053
28/10/2019	0,70%	0,34	48,75	48,35	48,10	48,75	216M	14.463
25/10/2019	-0,43%	-0,21	48,41	48,50	48,01	48,72	267M	19.343
24/10/2019	0,79%	0,38	48,62	48,25	47,90	48,82	330M	21.625
23/10/2019	1,49%	0,71	48,24	47,53	47,25	48,55	462M	23.055
22/10/2019	1,36%	0,64	47,53	46,70	46,65	47,72	457M	22.166
21/10/2019	0,97%	0,45	46,89	46,20	45,88	46,89	288M	16.513
18/10/2019	0,63%	0,29	46,44	45,80	45,80	46,49	280M	14.955
17/10/2019	2,10%	0,95	46,15	45,60	45,55	46,15	346M	17.822
16/10/2019	1,55%	0,69	45,20	44,51	44,16	45,29	396M	19.888
15/10/2019	-1,44%	-0,65	44,51	45,09	44,51	45,68	432M	19.215
14/10/2019	0,24%	0,11	45,16	45,00	44,82	45,39	232M	11.797
11/10/2019	2,25%	0,99	45,05	44,57	44,36	45,35	281M	18.826
10/10/2019	0,36%	0,16	44,06	43,63	43,42	44,55	264M	15.988
09/10/2019	1,39%	0,60	43,90	43,60	43,25	44,15	136M	11.423
08/10/2019	0,70%	0,30	43,30	43,18	42,81	44,24	581M	26.105
07/10/2019	-3,48%	-1,55	43,00	44,39	42,80	44,39	295M	18.634
04/10/2019	2,18%	0,95	44,55	43,40	43,10	44,61	447M	22.215
03/10/2019	1,16%	0,50	43,60	43,10	42,49	43,60	240M	15.470
02/10/2019	-1,53%	-0,67	43,10	43,42	42,55	43,55	307M	21.554
01/10/2019	0,32%	0,14	43,77	43,87	43,57	44,33	275M	18.968
30/09/2019	-1,69%	-0,75	43,63	44,40	43,60	44,66	295M	22.377
27/09/2019	-0,87%	-0,39	44,38	44,80	43,85	44,90	250M	13.878
26/09/2019	1,73%	0,76	44,77	44,10	43,96	45,10	293M	20.064
25/09/2019	-0,65%	-0,29	44,01	44,09	43,20	44,25	347M	22.541
24/09/2019	-1,25%	-0,56	44,30	45,09	44,07	45,32	275M	20.784
23/09/2019	-1,02%	-0,46	44,86	44,91	44,46	45,17	186M	12.755
20/09/2019	1,66%	0,74	45,32	44,80	44,34	45,40	592M	17.154
19/09/2019	-0,76%	-0,34	44,58	45,32	44,21	45,87	500M	26.881
18/09/2019	1,81%	0,80	44,92	44,07	43,99	44,92	219M	15.039
17/09/2019	2,44%	1,05	44,12	43,05	42,83	44,29	321M	18.912
16/09/2019	0,16%	0,07	43,07	43,30	42,61	43,38	321M	18.832
13/09/2019	-3,33%	-1,48	43,00	44,49	43,00	44,72	397M	19.845
12/09/2019	-0,11%	-0,05	44,48	44,82	44,13	45,35	475M	25.780
11/09/2019	1,44%	0,63	44,53	44,80	44,53	45,65	572M	32.461
10/09/2019	0,18%	0,08	43,90	43,66	42,90	44,13	425M	35.874
09/09/2019	-4,53%	-2,08	43,82	45,90	43,37	46,37	678M	46.531
06/09/2019	1,32%	0,60	45,90	45,74	45,46	45,97	299M	20.875
05/09/2019	1,50%	0,67	45,30	44,90	44,71	46,05	360M	22.295
04/09/2019	2,01%	0,88	44,63	44,23	43,76	44,70	377M	26.800
03/09/2019	-0,43%	-0,19	43,75	43,90	43,36	44,77	415M	27.427
02/09/2019	-1,92%	-0,86	43,94	44,50	43,74	44,80	193M	12.499
30/08/2019	1,15%	0,51	44,80	44,88	44,22	45,33	591M	27.722
29/08/2019	1,51%	0,66	44,29	44,01	43,23	44,76	404M	25.003
28/08/2019	1,47%	0,63	43,63	42,53	42,53	43,85	380M	23.244
27/08/2019	1,65%	0,70	43,00	42,70	42,15	43,85	1.050M	35.823
26/08/2019	-3,49%	-1,53	42,30	44,07	41,83	44,22	572M	34.007
23/08/2019	-3,61%	-1,64	43,83	44,95	43,20	45,23	460M	33.741
22/08/2019	-0,76%	-0,35	45,47	45,53	45,26	46,06	230M	16.300
21/08/2019	0,13%	0,06	45,82	45,98	45,30	46,16	394M	23.867
20/08/2019	0,57%	0,26	45,76	45,69	44,48	46,29	507M	26.088
19/08/2019	2,25%	1,00	45,50	45,05	44,96	46,79	739M	40.589
16/08/2019	2,65%	1,15	44,50	43,90	43,66	45,39	595M	31.309
15/08/2019	-0,80%	-0,35	43,35	44,00	42,83	44,14	429M	29.336
14/08/2019	-4,71%	-2,16	43,70	45,28	43,42	45,55	775M	35.418
13/08/2019	3,66%	1,62	45,86	43,98	43,90	46,18	479M	28.130
12/08/2019	-2,77%	-1,26	44,24	44,35	43,81	44,55	362M	24.751
09/08/2019	0,38%	0,17	45,50	44,50	44,30	45,50	405M	29.655
08/08/2019	4,35%	1,89	45,33	43,88	43,56	45,56	448M	33.822
07/08/2019	1,50%	0,64	43,44	42,23	41,76	43,90	365M	23.841
06/08/2019	3,21%	1,33	42,80	42,00	41,90	42,96	398M	25.776
05/08/2019	-3,83%	-1,65	41,47	42,30	41,26	42,50	508M	38.302
02/08/2019	0,63%	0,27	43,12	42,93	42,43	43,42	641M	24.147
01/08/2019	1,56%	0,66	42,85	42,48	42,23	44,00	586M	42.361
31/07/2019	-2,18%	-0,94	42,19	43,14	41,54	43,18	429M	25.078
30/07/2019	1,20%	0,51	43,13	42,39	42,18	43,36	242M	16.203
29/07/2019	1,14%	0,48	42,62	42,30	41,82	42,62	178M	13.682
26/07/2019	0,57%	0,24	42,14	42,42	41,48	42,42	223M	17.405
25/07/2019	-1,48%	-0,63	41,90	42,45	41,36	42,70	304M	25.474
24/07/2019	4,37%	1,78	42,53	40,89	40,88	42,53	324M	23.197
23/07/2019	-1,45%	-0,60	40,75	41,35	40,65	41,68	275M	15.216
22/07/2019	2,40%	0,97	41,35	40,88	40,76	41,41	147M	12.579
19/07/2019	-1,58%	-0,65	40,38	40,90	40,19	41,19	239M	17.508
18/07/2019	-0,63%	-0,26	41,03	41,40	40,92	41,70	358M	21.089
17/07/2019	0,71%	0,29	41,29	41,45	40,94	41,85	218M	14.553
16/07/2019	3,17%	1,26	41,00	40,05	40,00	41,38	568M	33.620
15/07/2019	0,10%	0,04	39,74	39,97	39,44	40,27	251M	14.547
12/07/2019	-	-	39,70	41,25	39,63	41,47	505M	32.135

Date,Open,High,Low,Close,Volume
23-Jan-20,46.96,49.35,46.44,48.70,781197580
22-Jan-20,44.90,47.50,44.90,47.50,764945534
21-Jan-20,44.85,45.65,44.57,44.70,394481670
20-Jan-20,45.00,45.50,44.76,45.50,267278569
17-Jan-20,44.06,45.34,44.01,45.34,537048834
16-Jan-20,43.95,44.17,43.31,43.95,595099835
15-Jan-20,44.40,44.71,42.95,43.45,904608192
14-Jan-20,44.37,44.87,44.24,44.65,474083642
13-Jan-20,44.84,44.84,44.14,44.35,479730520
10-Jan-20,44.71,45.20,43.66,44.30,676304560
09-Jan-20,44.70,46.11,44.42,44.65,852884233
08-Jan-20,44.75,45.36,44.30,44.67,601750415
07-Jan-20,43.59,44.85,43.49,44.79,662523039
06-Jan-20,43.67,44.88,43.08,43.39,880588547
03-Jan-20,44.45,44.81,43.72,43.81,628410998
02-Jan-20,43.18,45.11,43.18,45.11,890668618
30-Dec-19,44.22,44.33,42.85,42.97,787855274
27-Dec-19,47.00,47.00,44.00,44.21,1064500954
26-Dec-19,46.99,47.20,46.25,46.65,554633825
23-Dec-19,47.22,47.62,45.91,46.87,1585190019
20-Dec-19,48.57,49.25,48.26,49.10,643844285
19-Dec-19,48.20,49.00,47.81,48.56,551190996
18-Dec-19,47.60,48.56,47.23,48.56,912783660
17-Dec-19,46.50,47.79,46.36,47.79,553291869
16-Dec-19,46.63,46.95,46.18,46.22,471831486
13-Dec-19,47.00,47.15,46.00,46.40,733027530
12-Dec-19,46.70,47.34,46.37,46.69,892779457
11-Dec-19,47.02,47.22,45.87,46.20,692862847
10-Dec-19,47.70,47.82,46.61,46.79,427238743
09-Dec-19,49.15,49.28,47.58,47.65,558545704
06-Dec-19,49.20,49.32,48.77,49.10,326643565
05-Dec-19,49.35,49.36,48.72,49.25,312528708
04-Dec-19,48.15,49.45,47.85,49.38,388273470
03-Dec-19,47.78,48.11,47.02,48.11,233824782
02-Dec-19,47.86,48.37,47.51,47.60,357947508
29-Nov-19,48.14,48.37,47.32,47.72,281711102
28-Nov-19,47.39,48.21,47.02,48.15,223244487
27-Nov-19,46.89,47.84,46.26,47.45,483813986
26-Nov-19,47.58,47.58,45.82,46.50,1059487713
25-Nov-19,49.27,49.27,47.66,47.77,613300674
22-Nov-19,48.88,49.49,48.31,49.49,406663924
21-Nov-19,47.94,48.88,47.54,48.88,527643263
19-Nov-19,49.45,49.45,47.59,47.94,545372748
18-Nov-19,50.12,50.40,48.86,49.04,501185409
14-Nov-19,49.57,49.80,48.97,49.80,325337120
13-Nov-19,48.75,49.53,48.54,49.53,383794975
12-Nov-19,49.50,49.65,48.83,49.20,436726196
11-Nov-19,48.31,50.10,48.21,50.10,394341108
08-Nov-19,49.30,49.78,48.32,48.70,432453373
07-Nov-19,49.05,49.80,48.70,49.40,244753817
06-Nov-19,49.29,49.84,48.60,48.90,355792190
05-Nov-19,49.27,49.34,48.55,49.30,300090538
04-Nov-19,49.19,49.48,48.53,49.27,267714742
01-Nov-19,48.51,49.48,48.36,49.20,322292444
31-Oct-19,48.39,48.70,47.85,48.38,253500718
30-Oct-19,47.90,48.55,47.51,48.50,328503326
29-Oct-19,48.50,48.57,47.65,47.90,271840830
28-Oct-19,48.35,48.75,48.10,48.75,216261248
25-Oct-19,48.50,48.72,48.01,48.41,266689884
24-Oct-19,48.25,48.82,47.90,48.62,329748453
23-Oct-19,47.53,48.55,47.25,48.24,461843254
22-Oct-19,46.70,47.72,46.65,47.53,456914970
21-Oct-19,46.20,46.89,45.88,46.89,287706933
18-Oct-19,45.80,46.49,45.80,46.44,280146798
17-Oct-19,45.60,46.15,45.55,46.15,345614702
16-Oct-19,44.51,45.29,44.16,45.20,396106445
15-Oct-19,45.09,45.68,44.51,44.51,432441375
14-Oct-19,45.00,45.39,44.82,45.16,232431102
11-Oct-19,44.57,45.35,44.36,45.05,280942402
10-Oct-19,43.63,44.55,43.42,44.06,264103082
09-Oct-19,43.60,44.15,43.25,43.90,136168474
08-Oct-19,43.18,44.24,42.81,43.30,581344944
07-Oct-19,44.39,44.39,42.80,43.00,295291690
04-Oct-19,43.40,44.61,43.10,44.55,447074049
03-Oct-19,43.10,43.60,42.49,43.60,239781142
02-Oct-19,43.42,43.55,42.55,43.10,307077540
01-Oct-19,43.87,44.33,43.57,43.77,275385625
30-Sep-19,44.40,44.66,43.60,43.63,294629293
27-Sep-19,44.80,44.90,43.85,44.38,250186751
26-Sep-19,44.10,45.10,43.96,44.77,293371498
25-Sep-19,44.09,44.25,43.20,44.01,346983652
24-Sep-19,45.09,45.32,44.07,44.30,274516162
23-Sep-19,44.91,45.17,44.46,44.86,186268277
20-Sep-19,44.80,45.40,44.34,45.32,591511889
19-Sep-19,45.32,45.87,44.21,44.58,500141262
18-Sep-19,44.07,44.92,43.99,44.92,219466337
17-Sep-19,43.05,44.29,42.83,44.12,320686079
16-Sep-19,43.30,43.38,42.61,43.07,320553889
13-Sep-19,44.49,44.72,43.00,43.00,396904297
12-Sep-19,44.82,45.35,44.13,44.48,475411728
11-Sep-19,44.80,45.65,44.53,44.53,571692540
10-Sep-19,43.66,44.13,42.90,43.90,424558968
09-Sep-19,45.90,46.37,43.37,43.82,678032528
06-Sep-19,45.74,45.97,45.46,45.90,298948457
05-Sep-19,44.90,46.05,44.71,45.30,360090394
04-Sep-19,44.23,44.70,43.76,44.63,376593215
03-Sep-19,43.90,44.77,43.36,43.75,415415403
02-Sep-19,44.50,44.80,43.74,43.94,192707946
30-Aug-19,44.88,45.33,44.22,44.80,590938003
29-Aug-19,44.01,44.76,43.23,44.29,404291957
28-Aug-19,42.53,43.85,42.53,43.63,380243452
27-Aug-19,42.70,43.85,42.15,43.00,1050314007
26-Aug-19,44.07,44.22,41.83,42.30,572285465
23-Aug-19,44.95,45.23,43.20,43.83,460182084
22-Aug-19,45.53,46.06,45.26,45.47,230385128
21-Aug-19,45.98,46.16,45.30,45.82,393869328
20-Aug-19,45.69,46.29,44.48,45.76,507475305
19-Aug-19,45.05,46.79,44.96,45.50,738600808
16-Aug-19,43.90,45.39,43.66,44.50,594562385
15-Aug-19,44.00,44.14,42.83,43.35,428818803
14-Aug-19,45.28,45.55,43.42,43.70,774775421
13-Aug-19,43.98,46.18,43.90,45.86,478527653
12-Aug-19,44.35,44.55,43.81,44.24,361724093
09-Aug-19,44.50,45.50,44.30,45.50,405462742
08-Aug-19,43.88,45.56,43.56,45.33,448374864
07-Aug-19,42.23,43.90,41.76,43.44,365479300
06-Aug-19,42.00,42.96,41.90,42.80,398331708
05-Aug-19,42.30,42.50,41.26,41.47,507900537
02-Aug-19,42.93,43.42,42.43,43.12,641423420
01-Aug-19,42.48,44.00,42.23,42.85,585709476
31-Jul-19,43.14,43.18,41.54,42.19,428805872
30-Jul-19,42.39,43.36,42.18,43.13,242304960
29-Jul-19,42.30,42.62,41.82,42.62,177741198
26-Jul-19,42.42,42.42,41.48,42.14,222868199
25-Jul-19,42.45,42.70,41.36,41.90,303714371
24-Jul-19,40.89,42.53,40.88,42.53,324353759
23-Jul-19,41.35,41.68,40.65,40.75,275480021
22-Jul-19,40.88,41.41,40.76,41.35,146917166
19-Jul-19,40.90,41.19,40.19,40.38,239095383
18-Jul-19,41.40,41.70,40.92,41.03,358330309
17-Jul-19,41.45,41.85,40.94,41.29,218481262
16-Jul-19,40.05,41.38,40.00,41.00,567520158
15-Jul-19,39.97,40.27,39.44,39.74,250937929
12-Jul-19,41.25,41.47,39.63,39.70,504765443

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3