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
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	-3,55%	-1,46	39,70	41,25	39,63	41,47	505M	32.135
11/07/2019	-2,23%	-0,94	41,16	42,10	40,81	42,10	457M	27.490
10/07/2019	4,47%	1,80	42,10	40,95	40,77	43,00	754M	49.857
08/07/2019	-0,25%	-0,10	40,30	40,40	40,08	40,63	250M	18.745
05/07/2019	1,66%	0,66	40,40	39,50	39,11	40,41	489M	23.806
04/07/2019	3,49%	1,34	39,74	38,66	38,66	39,84	401M	23.994
03/07/2019	2,26%	0,85	38,40	37,60	37,60	38,40	453M	22.309
02/07/2019	-1,57%	-0,60	37,55	38,15	37,37	38,38	386M	27.035
01/07/2019	1,84%	0,69	38,15	38,00	37,66	38,34	328M	23.098
28/06/2019	-0,35%	-0,13	37,46	38,20	37,31	38,25	303M	25.507
27/06/2019	1,87%	0,69	37,59	36,56	36,42	37,73	327M	23.215
26/06/2019	-2,02%	-0,76	36,90	38,12	36,73	38,28	578M	29.651
25/06/2019	-5,14%	-2,04	37,66	39,25	37,65	39,48	689M	34.863
24/06/2019	-0,13%	-0,05	39,70	39,87	39,17	39,92	445M	28.945
21/06/2019	6,31%	2,36	39,75	37,40	37,28	39,75	875M	55.264
19/06/2019	-1,89%	-0,72	37,39	37,73	37,08	38,05	757M	28.957
18/06/2019	7,35%	2,61	38,11	36,79	36,60	38,11	710M	35.195
17/06/2019	-0,70%	-0,25	35,50	35,74	35,31	36,08	609M	33.175
14/06/2019	-5,32%	-2,01	35,75	37,74	35,41	37,84	1.041M	44.486
13/06/2019	0,32%	0,12	37,76	37,60	37,37	38,49	600M	24.595
12/06/2019	-1,00%	-0,38	37,64	38,00	37,25	38,29	568M	29.645
11/06/2019	2,07%	0,77	38,02	37,50	37,06	38,50	445M	32.394
10/06/2019	0,43%	0,16	37,25	37,17	36,89	37,50	216M	15.922
07/06/2019	-0,56%	-0,21	37,09	37,35	36,93	37,50	180M	14.833
06/06/2019	3,84%	1,38	37,30	36,00	35,97	37,34	326M	21.019
05/06/2019	-1,18%	-0,43	35,92	36,35	35,50	36,53	301M	23.723
04/06/2019	-0,41%	-0,15	36,35	36,84	36,16	36,96	231M	18.865
03/06/2019	-0,19%	-0,07	36,50	37,00	36,07	37,46	350M	22.001
31/05/2019	-0,35%	-0,13	36,57	36,50	36,23	37,59	486M	42.279
30/05/2019	1,63%	0,59	36,70	36,06	35,83	36,87	267M	21.294
29/05/2019	1,04%	0,37	36,11	35,60	35,45	36,11	341M	26.587
28/05/2019	2,97%	1,03	35,74	34,88	34,62	36,01	702M	26.851
27/05/2019	1,49%	0,51	34,71	34,50	34,29	35,04	173M	17.796
24/05/2019	-0,41%	-0,14	34,20	34,70	33,98	34,70	259M	21.415
23/05/2019	1,06%	0,36	34,34	33,70	33,62	34,45	289M	16.970
22/05/2019	-0,99%	-0,34	33,98	34,30	33,77	34,70	247M	18.699
21/05/2019	4,92%	1,61	34,32	32,93	32,77	34,66	458M	30.959
20/05/2019	3,19%	1,01	32,71	31,97	31,53	33,00	285M	21.692
17/05/2019	-0,63%	-0,20	31,70	31,41	31,26	32,71	350M	23.967
16/05/2019	-1,85%	-0,60	31,90	32,04	31,59	32,24	403M	46.987
15/05/2019	-0,31%	-0,10	32,50	31,81	31,70	32,61	449M	24.512
14/05/2019	0,80%	0,26	32,60	32,41	32,37	33,16	246M	19.929
13/05/2019	-2,88%	-0,96	32,34	32,57	32,14	32,95	238M	24.775
10/05/2019	-1,77%	-0,60	33,30	33,99	32,84	34,05	263M	22.149
09/05/2019	-1,31%	-0,45	33,90	33,95	33,51	34,12	177M	15.426
08/05/2019	2,05%	0,69	34,35	34,00	33,90	34,68	200M	20.742
07/05/2019	-0,12%	-0,04	33,66	33,34	32,81	33,70	296M	23.629
06/05/2019	-1,09%	-0,37	33,70	33,69	33,21	33,78	138M	15.582
03/05/2019	0,50%	0,17	34,07	33,98	33,90	34,34	195M	13.556
02/05/2019	-1,60%	-0,55	33,90	34,25	33,75	34,65	177M	16.459
30/04/2019	0,15%	0,05	34,45	34,45	34,00	34,80	273M	22.771
29/04/2019	0,82%	0,28	34,40	34,11	33,86	34,55	200M	20.586
26/04/2019	-1,87%	-0,65	34,12	34,59	33,69	34,59	212M	20.645
25/04/2019	3,79%	1,27	34,77	33,15	33,10	35,06	350M	27.803
24/04/2019	2,01%	0,66	33,50	32,79	32,51	33,50	651M	33.468
23/04/2019	2,79%	0,89	32,84	32,22	32,05	32,98	375M	23.224
22/04/2019	0,00%	0,00	31,95	31,80	31,60	32,13	128M	15.814
18/04/2019	2,73%	0,85	31,95	31,30	30,98	32,27	502M	18.447
17/04/2019	-1,11%	-0,35	31,10	31,66	30,20	31,72	451M	29.187
16/04/2019	0,96%	0,30	31,45	31,13	31,00	31,94	250M	21.751
15/04/2019	1,53%	0,47	31,15	31,10	30,23	31,20	257M	24.531
12/04/2019	-2,36%	-0,74	30,68	31,07	30,55	31,74	236M	24.187
11/04/2019	-2,24%	-0,72	31,42	32,10	31,17	32,24	246M	17.508
10/04/2019	0,37%	0,12	32,14	32,16	31,72	32,39	208M	12.927
09/04/2019	-2,97%	-0,98	32,02	32,80	31,86	32,88	267M	23.545
08/04/2019	0,30%	0,10	33,00	32,89	32,62	33,25	157M	15.913
05/04/2019	0,49%	0,16	32,90	32,78	32,40	33,20	213M	15.929
04/04/2019	3,74%	1,18	32,74	31,86	31,37	32,74	364M	28.476
03/04/2019	-3,37%	-1,10	31,56	32,88	31,53	33,00	426M	21.854
02/04/2019	0,25%	0,08	32,66	32,90	32,26	32,90	184M	12.535
01/04/2019	1,43%	0,46	32,58	32,24	32,12	32,75	196M	14.771
29/03/2019	0,16%	0,05	32,12	32,42	31,61	32,42	296M	28.839
28/03/2019	2,56%	0,80	32,07	31,11	30,69	32,50	459M	34.687

Date,Open,High,Low,Close,Volume
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
11-Jul-19,42.10,42.10,40.81,41.16,457443750
10-Jul-19,40.95,43.00,40.77,42.10,753814081
08-Jul-19,40.40,40.63,40.08,40.30,250251200
05-Jul-19,39.50,40.41,39.11,40.40,488508725
04-Jul-19,38.66,39.84,38.66,39.74,401010259
03-Jul-19,37.60,38.40,37.60,38.40,453312448
02-Jul-19,38.15,38.38,37.37,37.55,386245779
01-Jul-19,38.00,38.34,37.66,38.15,327609528
28-Jun-19,38.20,38.25,37.31,37.46,302819573
27-Jun-19,36.56,37.73,36.42,37.59,326715082
26-Jun-19,38.12,38.28,36.73,36.90,578069139
25-Jun-19,39.25,39.48,37.65,37.66,688791512
24-Jun-19,39.87,39.92,39.17,39.70,445015254
21-Jun-19,37.40,39.75,37.28,39.75,875206672
19-Jun-19,37.73,38.05,37.08,37.39,757227666
18-Jun-19,36.79,38.11,36.60,38.11,710280937
17-Jun-19,35.74,36.08,35.31,35.50,608943138
14-Jun-19,37.74,37.84,35.41,35.75,1041299876
13-Jun-19,37.60,38.49,37.37,37.76,600490152
12-Jun-19,38.00,38.29,37.25,37.64,568332657
11-Jun-19,37.50,38.50,37.06,38.02,445083575
10-Jun-19,37.17,37.50,36.89,37.25,215643262
07-Jun-19,37.35,37.50,36.93,37.09,179787340
06-Jun-19,36.00,37.34,35.97,37.30,326365226
05-Jun-19,36.35,36.53,35.50,35.92,300819549
04-Jun-19,36.84,36.96,36.16,36.35,231356311
03-Jun-19,37.00,37.46,36.07,36.50,350498019
31-May-19,36.50,37.59,36.23,36.57,486386129
30-May-19,36.06,36.87,35.83,36.70,266880297
29-May-19,35.60,36.11,35.45,36.11,341003833
28-May-19,34.88,36.01,34.62,35.74,702498902
27-May-19,34.50,35.04,34.29,34.71,172689981
24-May-19,34.70,34.70,33.98,34.20,258519176
23-May-19,33.70,34.45,33.62,34.34,289085534
22-May-19,34.30,34.70,33.77,33.98,247123352
21-May-19,32.93,34.66,32.77,34.32,457604479
20-May-19,31.97,33.00,31.53,32.71,284560262
17-May-19,31.41,32.71,31.26,31.70,349829199
16-May-19,32.04,32.24,31.59,31.90,402518038
15-May-19,31.81,32.61,31.70,32.50,448625299
14-May-19,32.41,33.16,32.37,32.60,245709143
13-May-19,32.57,32.95,32.14,32.34,237620550
10-May-19,33.99,34.05,32.84,33.30,262547945
09-May-19,33.95,34.12,33.51,33.90,177100661
08-May-19,34.00,34.68,33.90,34.35,199509472
07-May-19,33.34,33.70,32.81,33.66,295923969
06-May-19,33.69,33.78,33.21,33.70,137503356
03-May-19,33.98,34.34,33.90,34.07,195435446
02-May-19,34.25,34.65,33.75,33.90,177311455
30-Apr-19,34.45,34.80,34.00,34.45,272666584
29-Apr-19,34.11,34.55,33.86,34.40,200093297
26-Apr-19,34.59,34.59,33.69,34.12,212448338
25-Apr-19,33.15,35.06,33.10,34.77,349714131
24-Apr-19,32.79,33.50,32.51,33.50,651052755
23-Apr-19,32.22,32.98,32.05,32.84,375052192
22-Apr-19,31.80,32.13,31.60,31.95,128144248
18-Apr-19,31.30,32.27,30.98,31.95,501933391
17-Apr-19,31.66,31.72,30.20,31.10,451432506
16-Apr-19,31.13,31.94,31.00,31.45,249655048
15-Apr-19,31.10,31.20,30.23,31.15,256545246
12-Apr-19,31.07,31.74,30.55,30.68,236281831
11-Apr-19,32.10,32.24,31.17,31.42,246025464
10-Apr-19,32.16,32.39,31.72,32.14,208134581
09-Apr-19,32.80,32.88,31.86,32.02,266849260
08-Apr-19,32.89,33.25,32.62,33.00,156750883
05-Apr-19,32.78,33.20,32.40,32.90,212688993
04-Apr-19,31.86,32.74,31.37,32.74,363858506
03-Apr-19,32.88,33.00,31.53,31.56,426438920
02-Apr-19,32.90,32.90,32.26,32.66,184409253
01-Apr-19,32.24,32.75,32.12,32.58,196113554
29-Mar-19,32.42,32.42,31.61,32.12,295756786
28-Mar-19,31.11,32.50,30.69,32.07,459115067
27-Mar-19,32.46,32.64,30.91,31.27,459115067
26-Mar-19,32.80,33.48,32.42,33.30,459115067
25-Mar-19,32.30,32.96,31.76,32.48,459115067
22-Mar-19,32.59,33.17,32.14,32.55,459115067
21-Mar-19,34.00,34.11,32.54,33.47,459115067
20-Mar-19,34.55,34.90,33.97,34.05,459115067
19-Mar-19,34.40,34.75,33.97,34.68,459115067
18-Mar-19,34.00,34.56,33.98,34.36,459115067
15-Mar-19,33.30,34.10,33.11,33.87,459115067
14-Mar-19,33.12,33.62,32.94,33.18,459115067
13-Mar-19,32.95,33.61,32.56,33.28,459115067
12-Mar-19,33.05,33.11,32.33,33.05,459115067
11-Mar-19,31.85,32.95,31.69,32.90,459115067
08-Mar-19,31.05,31.73,30.79,31.61,459115067
07-Mar-19,31.53,31.65,30.77,31.09,459115067
06-Mar-19,32.08,32.20,31.61,31.61,459115067
01-Mar-19,32.66,32.90,31.83,31.88,459115067
28-Feb-19,33.43,33.64,32.63,32.79,459115067
27-Feb-19,33.71,33.83,33.01,33.33,459115067
26-Feb-19,33.47,33.99,33.46,33.85,459115067
25-Feb-19,33.32,33.79,33.22,33.45,459115067
22-Feb-19,32.90,33.30,32.53,33.19,459115067
21-Feb-19,32.56,32.78,31.89,32.35,459115067
20-Feb-19,32.67,33.08,32.30,32.55,459115067
19-Feb-19,32.16,32.82,31.77,32.80,459115067
18-Feb-19,31.90,32.14,31.70,31.97,459115067
15-Feb-19,32.07,32.54,31.80,32.32,459115067
14-Feb-19,30.85,32.37,30.70,32.36,459115067
13-Feb-19,31.35,31.37,30.85,31.04,459115067
12-Feb-19,31.04,31.40,30.71,31.12,459115067
11-Feb-19,31.03,31.11,30.48,30.78,459115067
08-Feb-19,30.80,31.58,30.73,31.33,459115067
07-Feb-19,32.60,32.65,30.76,31.00,459115067

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3