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 |
| 15/02/2019 | -0,12% | -0,04 | 32,32 | 32,07 | 31,80 | 32,54 | 242M | 20.259 |
| 14/02/2019 | 4,25% | 1,32 | 32,36 | 30,85 | 30,70 | 32,37 | 351M | 31.035 |
| 13/02/2019 | -0,26% | -0,08 | 31,04 | 31,35 | 30,85 | 31,37 | 513M | 38.405 |
| 12/02/2019 | 1,10% | 0,34 | 31,12 | 31,04 | 30,71 | 31,40 | 367M | 22.293 |
| 11/02/2019 | -1,76% | -0,55 | 30,78 | 31,03 | 30,48 | 31,11 | 384M | 23.645 |
| 08/02/2019 | 1,06% | 0,33 | 31,33 | 30,80 | 30,73 | 31,58 | 397M | 27.996 |
| 07/02/2019 | -3,73% | -1,20 | 31,00 | 32,60 | 30,76 | 32,65 | 905M | 42.524 |
| 06/02/2019 | -2,37% | -0,78 | 32,20 | 32,60 | 31,99 | 32,60 | 591M | 27.467 |
| 05/02/2019 | 2,20% | 0,71 | 32,98 | 32,01 | 32,01 | 33,11 | 295M | 25.359 |
| 04/02/2019 | 1,03% | 0,33 | 32,27 | 31,88 | 31,30 | 32,33 | 248M | 21.276 |
| 01/02/2019 | 1,49% | 0,47 | 31,94 | 31,25 | 31,25 | 31,94 | 387M | 21.389 |
| 31/01/2019 | 0,00% | 0,00 | 31,47 | 31,61 | 31,20 | 31,81 | 363M | 30.512 |
| 30/01/2019 | -0,25% | -0,08 | 31,47 | 31,90 | 31,08 | 31,96 | 383M | 28.102 |
| 29/01/2019 | -2,11% | -0,68 | 31,55 | 32,48 | 31,36 | 32,60 | 311M | 28.537 |
| 28/01/2019 | 1,83% | 0,58 | 32,23 | 31,40 | 31,09 | 32,23 | 571M | 37.958 |
| 24/01/2019 | 1,57% | 0,49 | 31,65 | 31,08 | 30,60 | 31,65 | 751M | 28.575 |
| 23/01/2019 | 4,67% | 1,39 | 31,16 | 30,00 | 29,87 | 31,16 | 363M | 25.677 |
| 22/01/2019 | -2,39% | -0,73 | 29,77 | 30,20 | 29,69 | 30,55 | 225M | 19.513 |
| 21/01/2019 | 0,33% | 0,10 | 30,50 | 30,15 | 29,76 | 30,63 | 246M | 29.792 |
| 18/01/2019 | 1,33% | 0,40 | 30,40 | 30,00 | 29,80 | 30,67 | 388M | 29.856 |
| 17/01/2019 | 0,50% | 0,15 | 30,00 | 29,90 | 29,35 | 30,04 | 288M | 26.171 |
| 16/01/2019 | 2,16% | 0,63 | 29,85 | 29,18 | 28,83 | 29,95 | 248M | 25.893 |
| 15/01/2019 | -0,98% | -0,29 | 29,22 | 29,45 | 28,94 | 29,64 | 268M | 20.646 |
| 14/01/2019 | 2,22% | 0,64 | 29,51 | 28,89 | 28,84 | 29,75 | 455M | 38.524 |
| 11/01/2019 | 2,12% | 0,60 | 28,87 | 28,27 | 28,24 | 28,98 | 289M | 24.932 |
| 10/01/2019 | 0,93% | 0,26 | 28,27 | 28,05 | 27,80 | 28,38 | 351M | 30.275 |
| 09/01/2019 | 0,47% | 0,13 | 28,01 | 28,00 | 27,71 | 28,40 | 410M | 33.702 |
| 08/01/2019 | 0,29% | 0,08 | 27,88 | 27,96 | 27,55 | 28,20 | 316M | 32.577 |
| 07/01/2019 | -0,54% | -0,15 | 27,80 | 28,15 | 27,31 | 28,15 | 319M | 32.822 |
| 04/01/2019 | -3,62% | -1,05 | 27,95 | 28,68 | 27,84 | 29,26 | 620M | 39.680 |
| 03/01/2019 | 4,35% | 1,21 | 29,00 | 27,41 | 27,40 | 29,12 | 459M | 35.214 |
| 02/01/2019 | 3,66% | 0,98 | 27,79 | 26,85 | 26,68 | 27,91 | 679M | 34.693 |
| 28/12/2018 | 2,48% | 0,65 | 26,81 | 26,30 | 26,29 | 27,10 | 329M | 25.746 |
| 27/12/2018 | 0,42% | 0,11 | 26,16 | 26,01 | 25,62 | 26,31 | 249M | 20.521 |
| 26/12/2018 | -2,58% | -0,69 | 26,05 | 26,26 | 26,02 | 26,47 | 212M | 20.092 |
| 21/12/2018 | 2,45% | 0,64 | 26,74 | 26,10 | 25,88 | 27,04 | 587M | 25.407 |
| 20/12/2018 | -0,23% | -0,06 | 26,10 | 26,35 | 25,82 | 26,84 | 359M | 30.941 |
| 19/12/2018 | -1,84% | -0,49 | 26,16 | 26,75 | 26,16 | 27,14 | 315M | 22.385 |
| 18/12/2018 | -0,56% | -0,15 | 26,65 | 27,00 | 26,65 | 27,27 | 242M | 20.782 |
| 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 |
Date,Open,High,Low,Close,Volume
15-Feb-19,32.07,32.54,31.80,32.32,242416366
14-Feb-19,30.85,32.37,30.70,32.36,351431041
13-Feb-19,31.35,31.37,30.85,31.04,512505548
12-Feb-19,31.04,31.40,30.71,31.12,366674789
11-Feb-19,31.03,31.11,30.48,30.78,384400512
08-Feb-19,30.80,31.58,30.73,31.33,397377700
07-Feb-19,32.60,32.65,30.76,31.00,904867075
06-Feb-19,32.60,32.60,31.99,32.20,590917271
05-Feb-19,32.01,33.11,32.01,32.98,294572780
04-Feb-19,31.88,32.33,31.30,32.27,248033377
01-Feb-19,31.25,31.94,31.25,31.94,386501398
31-Jan-19,31.61,31.81,31.20,31.47,363287361
30-Jan-19,31.90,31.96,31.08,31.47,383354890
29-Jan-19,32.48,32.60,31.36,31.55,311306503
28-Jan-19,31.40,32.23,31.09,32.23,571223312
24-Jan-19,31.08,31.65,30.60,31.65,751390909
23-Jan-19,30.00,31.16,29.87,31.16,362656011
22-Jan-19,30.20,30.55,29.69,29.77,224980313
21-Jan-19,30.15,30.63,29.76,30.50,245780551
18-Jan-19,30.00,30.67,29.80,30.40,388121178
17-Jan-19,29.90,30.04,29.35,30.00,288061491
16-Jan-19,29.18,29.95,28.83,29.85,248415317
15-Jan-19,29.45,29.64,28.94,29.22,268132255
14-Jan-19,28.89,29.75,28.84,29.51,455028891
11-Jan-19,28.27,28.98,28.24,28.87,288943159
10-Jan-19,28.05,28.38,27.80,28.27,351090783
09-Jan-19,28.00,28.40,27.71,28.01,409959819
08-Jan-19,27.96,28.20,27.55,27.88,316278270
07-Jan-19,28.15,28.15,27.31,27.80,318947693
04-Jan-19,28.68,29.26,27.84,27.95,620041674
03-Jan-19,27.41,29.12,27.40,29.00,458502046
02-Jan-19,26.85,27.91,26.68,27.79,678814580
28-Dec-18,26.30,27.10,26.29,26.81,328780636
27-Dec-18,26.01,26.31,25.62,26.16,249456337
26-Dec-18,26.26,26.47,26.02,26.05,212206857
21-Dec-18,26.10,27.04,25.88,26.74,587335260
20-Dec-18,26.35,26.84,25.82,26.10,358731519
19-Dec-18,26.75,27.14,26.16,26.16,315220809
18-Dec-18,27.00,27.27,26.65,26.65,241901068
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-18,21.12,21.82,21.12,21.63,122092005
13-Sep-18,21.16,21.40,21.00,21.20,122092005
12-Sep-18,21.23,21.40,20.86,21.20,122092005
11-Sep-18,21.37,21.37,20.67,21.06,122092005
10-Sep-18,22.29,22.40,21.69,21.88,122092005
06-Sep-18,21.96,22.14,21.27,21.84,122092005
05-Sep-18,20.88,21.95,20.86,21.82,122092005
04-Sep-18,21.20,21.37,20.85,20.91,122092005
03-Sep-18,21.41,21.58,21.17,21.32,122092005
31-Aug-18,21.70,22.08,21.31,21.76,122092005
30-Aug-18,22.09,22.10,21.51,21.67,122092005
29-Aug-18,21.73,22.47,21.71,22.25,122092005
28-Aug-18,21.59,21.81,21.42,21.70,122092005
27-Aug-18,21.22,22.01,21.21,21.75,122092005
24-Aug-18,21.62,21.78,20.82,21.12,122092005
23-Aug-18,22.43,22.49,21.09,21.13,122092005
22-Aug-18,21.87,22.43,21.86,22.43,122092005
21-Aug-18,22.31,22.46,22.01,22.20,122092005
20-Aug-18,22.26,22.73,22.01,22.59,122092005
17-Aug-18,22.79,23.09,22.50,22.55,122092005
16-Aug-18,23.20,23.42,22.65,23.22,122092005
15-Aug-18,22.91,23.35,22.71,23.19,122092005
14-Aug-18,23.28,23.39,22.87,23.33,122092005
13-Aug-18,22.50,22.98,22.40,22.90,122092005
10-Aug-18,23.60,23.60,22.50,22.78,122092005
09-Aug-18,23.34,23.54,22.80,23.26,122092005
08-Aug-18,23.88,24.29,23.12,23.43,122092005
07-Aug-18,24.90,24.94,23.85,24.00,122092005
06-Aug-18,25.00,25.10,24.62,24.72,122092005
03-Aug-18,24.30,25.07,24.14,24.95,122092005
02-Aug-18,23.50,24.47,23.36,24.10,122092005
01-Aug-18,23.79,23.96,23.48,23.67,122092005
31-Jul-18,23.50,23.79,23.37,23.79,122092005
*exoneração de responsabilidade