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
02/07/2025	-0,34%	-0,05	14,45	14,49	14,19	14,66	629M	50.366
01/07/2025	2,69%	0,38	14,50	14,63	14,37	14,73	427M	33.029
27/06/2025	0,14%	0,02	14,12	13,98	13,95	14,25	289M	17.170
26/06/2025	3,60%	0,49	14,10	13,72	13,60	14,20	468M	30.752
25/06/2025	0,67%	0,09	13,61	13,41	13,40	13,67	275M	32.223
24/06/2025	0,90%	0,12	13,52	13,48	13,36	13,68	320M	30.110
23/06/2025	-1,62%	-0,22	13,40	13,62	13,28	13,63	443M	36.827

20/06/2025	-1,23%	-0,17	13,62	13,60	13,44	13,70	710M	27.893
18/06/2025	1,92%	0,26	13,79	13,49	13,45	13,80	758M	46.942
17/06/2025	0,45%	0,06	13,53	13,59	13,45	13,63	396M	34.609
16/06/2025	3,22%	0,42	13,47	13,30	13,28	13,62	422M	45.753
13/06/2025	0,54%	0,07	13,05	12,75	12,70	13,10	681M	45.520
12/06/2025	-1,96%	-0,26	12,98	12,87	12,80	13,09	863M	49.951
11/06/2025	0,76%	0,10	13,24	13,07	12,90	13,43	818M	33.482
10/06/2025	-0,15%	-0,02	13,14	13,30	13,05	13,40	426M	30.217
09/06/2025	-3,02%	-0,41	13,16	13,20	13,07	13,37	1.063M	42.413
06/06/2025	-0,07%	-0,01	13,57	13,53	13,53	13,66	339M	31.853
05/06/2025	-2,65%	-0,37	13,58	13,82	13,50	13,95	611M	51.255
04/06/2025	-1,62%	-0,23	13,95	13,90	13,88	14,17	454M	48.150
03/06/2025	3,43%	0,47	14,18	13,65	13,65	14,19	618M	39.765
02/06/2025	-1,72%	-0,24	13,71	14,16	13,54	14,17	627M	39.798
30/05/2025	-1,06%	-0,15	13,95	14,15	13,76	14,19	1.145M	36.500
29/05/2025	-1,40%	-0,20	14,10	14,10	13,90	14,24	689M	50.628
28/05/2025	-0,56%	-0,08	14,30	14,39	14,15	14,44	450M	35.958
27/05/2025	0,35%	0,05	14,38	14,61	14,38	14,61	445M	31.343
26/05/2025	-0,42%	-0,06	14,33	14,47	14,20	14,47	183M	26.767
23/05/2025	0,35%	0,05	14,39	14,06	13,83	14,39	456M	34.490
22/05/2025	-1,10%	-0,16	14,34	14,57	14,21	14,62	618M	47.894
21/05/2025	-3,01%	-0,45	14,50	14,87	14,45	14,90	582M	36.916
20/05/2025	0,88%	0,13	14,95	14,83	14,65	14,95	356M	40.579
19/05/2025	0,34%	0,05	14,82	14,77	14,66	14,86	311M	28.496
16/05/2025	0,00%	0,00	14,77	14,64	14,61	14,90	360M	24.905
15/05/2025	0,82%	0,12	14,77	14,64	14,54	14,87	641M	29.594
14/05/2025	-2,01%	-0,30	14,65	14,89	14,48	15,11	696M	38.093
13/05/2025	4,11%	0,59	14,95	14,71	14,65	15,01	865M	39.743
12/05/2025	-1,17%	-0,17	14,36	14,51	14,26	14,59	1.033M	38.894
09/05/2025	1,96%	0,28	14,53	14,30	14,20	14,62	1.258M	45.035
08/05/2025	8,37%	1,10	14,25	13,48	13,46	14,53	2.876M	64.230
07/05/2025	-0,08%	-0,01	13,15	13,24	12,95	13,25	427M	29.990
06/05/2025	-0,38%	-0,05	13,16	13,20	13,07	13,22	506M	20.098
05/05/2025	-0,75%	-0,10	13,21	13,30	13,15	13,33	287M	21.185
02/05/2025	-1,33%	-0,18	13,31	13,41	13,26	13,48	469M	27.511
30/04/2025	1,97%	0,26	13,49	13,18	13,13	13,49	806M	40.121
29/04/2025	-1,42%	-0,19	13,23	13,32	13,23	13,59	617M	32.002
28/04/2025	0,22%	0,03	13,42	13,43	13,36	13,68	464M	36.217
25/04/2025	0,90%	0,12	13,39	13,11	13,04	13,44	500M	43.011
24/04/2025	4,90%	0,62	13,27	12,70	12,68	13,30	754M	82.544
23/04/2025	1,85%	0,23	12,65	12,53	12,53	12,84	439M	47.380
22/04/2025	1,97%	0,24	12,42	12,10	12,09	12,49	308M	23.977
17/04/2025	1,00%	0,12	12,18	12,01	11,96	12,25	202M	29.651
16/04/2025	-1,63%	-0,20	12,06	12,15	12,00	12,22	587M	61.738
15/04/2025	0,74%	0,09	12,26	12,08	12,06	12,35	373M	30.148
14/04/2025	1,93%	0,23	12,17	12,23	11,94	12,25	429M	35.771
11/04/2025	0,67%	0,08	11,94	11,95	11,71	12,00	547M	41.428
10/04/2025	-2,55%	-0,31	11,86	12,16	11,75	12,17	441M	26.717
09/04/2025	3,66%	0,43	12,17	11,62	11,60	12,25	851M	72.999
08/04/2025	-1,76%	-0,21	11,74	12,02	11,65	12,17	420M	28.198
07/04/2025	-0,83%	-0,10	11,95	11,86	11,62	12,25	600M	51.783
04/04/2025	-5,34%	-0,68	12,05	12,42	12,04	12,50	469M	30.325
03/04/2025	2,50%	0,31	12,73	12,36	12,36	12,87	724M	38.695
02/04/2025	1,31%	0,16	12,42	12,27	12,19	12,44	252M	25.280
01/04/2025	0,99%	0,12	12,26	12,01	11,99	12,34	272M	22.117
31/03/2025	-0,82%	-0,10	12,14	12,14	12,00	12,29	357M	25.177
28/03/2025	-1,21%	-0,15	12,24	12,30	12,07	12,45	247M	18.975
27/03/2025	0,08%	0,01	12,39	12,41	12,31	12,48	340M	31.237
26/03/2025	-0,08%	-0,01	12,38	12,40	12,32	12,61	274M	42.071
25/03/2025	-0,08%	-0,01	12,39	12,47	12,31	12,60	316M	41.962
24/03/2025	-1,27%	-0,16	12,40	12,56	12,32	12,56	504M	31.900
21/03/2025	1,29%	0,16	12,56	12,52	12,33	12,57	585M	36.135
20/03/2025	0,40%	0,05	12,40	12,30	12,24	12,49	529M	40.282
19/03/2025	2,57%	0,31	12,35	12,18	12,00	12,44	513M	56.149
18/03/2025	-3,06%	-0,38	12,04	12,38	11,91	12,41	1.350M	59.154
17/03/2025	-3,50%	-0,45	12,42	12,87	12,41	12,87	1.133M	57.934
14/03/2025	10,95%	1,27	12,87	11,73	11,70	12,90	1.561M	72.254
13/03/2025	10,48%	1,10	11,60	10,98	10,93	11,63	1.265M	54.789
12/03/2025	0,96%	0,10	10,50	10,40	10,35	10,52	416M	28.112
11/03/2025	-0,67%	-0,07	10,40	10,49	10,34	10,51	274M	40.997
10/03/2025	-2,15%	-0,23	10,47	10,55	10,37	10,59	351M	33.820
07/03/2025	0,56%	0,06	10,70	10,60	10,52	10,84	446M	59.883
06/03/2025	1,04%	0,11	10,64	10,50	10,44	10,69	422M	33.898
05/03/2025	1,25%	0,13	10,53	10,23	10,17	10,58	492M	37.805
28/02/2025	-2,80%	-0,30	10,40	10,62	10,34	10,67	605M	40.591
27/02/2025	0,56%	0,06	10,70	10,64	10,63	10,87	354M	29.208
26/02/2025	-1,48%	-0,16	10,64	10,85	10,61	10,87	432M	27.597
25/02/2025	-0,37%	-0,04	10,80	10,88	10,73	10,94	823M	40.540
24/02/2025	-3,39%	-0,38	10,84	11,23	10,80	11,25	640M	48.815
21/02/2025	-0,62%	-0,07	11,22	11,04	10,94	11,30	1.047M	46.274
20/02/2025	-0,70%	-0,08	11,29	11,37	11,16	11,43	497M	33.520
19/02/2025	-1,30%	-0,15	11,37	11,40	11,25	11,44	431M	38.618
18/02/2025	-0,52%	-0,06	11,52	11,59	11,40	11,73	672M	36.766
17/02/2025	-0,09%	-0,01	11,58	11,65	11,51	11,71	419M	49.550
14/02/2025	3,76%	0,42	11,59	11,30	11,27	11,65	536M	35.252
13/02/2025	1,18%	0,13	11,17	10,99	10,98	11,24	244M	22.052
12/02/2025	-1,25%	-0,14	11,04	11,01	10,91	11,11	475M	43.509
11/02/2025	0,72%	0,08	11,18	11,20	11,11	11,33	331M	25.739
10/02/2025	1,28%	0,14	11,10	11,08	10,98	11,18	280M	23.767
07/02/2025	-2,32%	-0,26	10,96	11,21	10,91	11,26	385M	25.608
06/02/2025	2,09%	0,23	11,22	10,94	10,92	11,26	296M	22.644
05/02/2025	-0,72%	-0,08	10,99	11,08	10,89	11,09	396M	40.389
04/02/2025	-0,81%	-0,09	11,07	11,18	11,01	11,25	453M	47.477
03/02/2025	-0,27%	-0,03	11,16	11,20	11,07	11,38	477M	51.797
31/01/2025	0,90%	0,10	11,19	11,09	11,04	11,31	679M	42.719
30/01/2025	5,12%	0,54	11,09	10,56	10,56	11,17	1.061M	33.288
29/01/2025	0,00%	0,00	10,55	10,61	10,50	10,62	461M	33.651
28/01/2025	-0,09%	-0,01	10,55	10,56	10,43	10,61	482M	43.886
27/01/2025	1,83%	0,19	10,56	10,34	10,29	10,56	553M	48.402
24/01/2025	0,19%	0,02	10,37	10,35	10,26	10,40	466M	27.822
23/01/2025	-0,77%	-0,08	10,35	10,43	10,29	10,50	381M	30.532
22/01/2025	0,58%	0,06	10,43	10,48	10,33	10,50	494M	37.410
21/01/2025	0,48%	0,05	10,37	10,33	10,20	10,48	264M	28.093
20/01/2025	-0,29%	-0,03	10,32	10,20	10,20	10,46	118M	16.476
17/01/2025	0,78%	0,08	10,35	10,29	10,18	10,42	317M	21.649
16/01/2025	-2,19%	-0,23	10,27	10,46	10,18	10,48	274M	26.517
15/01/2025	6,71%	0,66	10,50	9,97	9,93	10,51	546M	44.960
14/01/2025	0,51%	0,05	9,84	9,79	9,71	9,93	385M	38.240
13/01/2025	-0,10%	-0,01	9,79	9,81	9,73	9,89	299M	37.033
10/01/2025	-3,92%	-0,40	9,80	10,16	9,80	10,19	365M	51.413
09/01/2025	-0,97%	-0,10	10,20	10,21	9,94	10,30	552M	42.228
08/01/2025	-0,10%	-0,01	10,30	10,23	10,21	10,36	396M	48.935
07/01/2025	-0,67%	-0,07	10,31	10,42	10,28	10,56	629M	41.809
06/01/2025	2,77%	0,28	10,38	10,25	10,16	10,44	409M	48.936
03/01/2025	-0,98%	-0,10	10,10	10,16	10,04	10,28	433M	38.306
02/01/2025	-1,16%	-0,12	10,20	10,32	10,15	10,33	302M	62.422
30/12/2024	-0,39%	-0,04	10,32	10,35	10,22	10,40	397M	29.398
27/12/2024	0,29%	0,03	10,36	10,40	10,34	10,50	460M	37.161
26/12/2024	0,68%	0,07	10,33	10,19	10,16	10,40	318M	40.250
23/12/2024	-0,10%	-0,01	10,26	10,16	10,14	10,36	379M	41.180
20/12/2024	2,91%	0,29	10,27	9,98	9,94	10,36	652M	38.006
19/12/2024	1,22%	0,12	9,98	9,87	9,80	10,11	584M	48.417
18/12/2024	-2,57%	-0,26	9,86	10,01	9,79	10,06	824M	66.074
17/12/2024	0,00%	0,00	10,12	10,12	10,00	10,29	689M	77.938
16/12/2024	-0,98%	-0,10	10,12	10,29	10,10	10,50	924M	58.700
13/12/2024	-0,58%	-0,06	10,22	10,25	10,17	10,47	1.553M	75.203
12/12/2024	-	-	10,28	10,26	10,10	10,35	1.000M	66.584

Date,Open,High,Low,Close,Volume
02-Jul-25,14.49,14.66,14.19,14.45,628586199
01-Jul-25,14.63,14.73,14.37,14.50,426672056
27-Jun-25,13.98,14.25,13.95,14.12,288626477
26-Jun-25,13.72,14.20,13.60,14.10,468069590
25-Jun-25,13.41,13.67,13.40,13.61,274923659
24-Jun-25,13.48,13.68,13.36,13.52,319632557
23-Jun-25,13.62,13.63,13.28,13.40,442927091
20-Jun-25,13.60,13.70,13.44,13.62,709721670
18-Jun-25,13.49,13.80,13.45,13.79,757720366
17-Jun-25,13.59,13.63,13.45,13.53,396097352
16-Jun-25,13.30,13.62,13.28,13.47,422213171
13-Jun-25,12.75,13.10,12.70,13.05,680540029
12-Jun-25,12.87,13.09,12.80,12.98,862793977
11-Jun-25,13.07,13.43,12.90,13.24,818305781
10-Jun-25,13.30,13.40,13.05,13.14,425635293
09-Jun-25,13.20,13.37,13.07,13.16,1063244663
06-Jun-25,13.53,13.66,13.53,13.57,339010414
05-Jun-25,13.82,13.95,13.50,13.58,610501815
04-Jun-25,13.90,14.17,13.88,13.95,454285553
03-Jun-25,13.65,14.19,13.65,14.18,618414930
02-Jun-25,14.16,14.17,13.54,13.71,626685889
30-May-25,14.15,14.19,13.76,13.95,1145349541
29-May-25,14.10,14.24,13.90,14.10,688852583
28-May-25,14.39,14.44,14.15,14.30,450056432
27-May-25,14.61,14.61,14.38,14.38,444500030
26-May-25,14.47,14.47,14.20,14.33,183069959
23-May-25,14.06,14.39,13.83,14.39,456128204
22-May-25,14.57,14.62,14.21,14.34,617516299
21-May-25,14.87,14.90,14.45,14.50,581616485
20-May-25,14.83,14.95,14.65,14.95,355900399
19-May-25,14.77,14.86,14.66,14.82,310575249
16-May-25,14.64,14.90,14.61,14.77,359706928
15-May-25,14.64,14.87,14.54,14.77,640951596
14-May-25,14.89,15.11,14.48,14.65,696086043
13-May-25,14.71,15.01,14.65,14.95,865148650
12-May-25,14.51,14.59,14.26,14.36,1033415787
09-May-25,14.30,14.62,14.20,14.53,1257907109
08-May-25,13.48,14.53,13.46,14.25,2876025734
07-May-25,13.24,13.25,12.95,13.15,426944319
06-May-25,13.20,13.22,13.07,13.16,505885624
05-May-25,13.30,13.33,13.15,13.21,286858426
02-May-25,13.41,13.48,13.26,13.31,468830479
30-Apr-25,13.18,13.49,13.13,13.49,805540762
29-Apr-25,13.32,13.59,13.23,13.23,617058660
28-Apr-25,13.43,13.68,13.36,13.42,463739268
25-Apr-25,13.11,13.44,13.04,13.39,500468440
24-Apr-25,12.70,13.30,12.68,13.27,753861600
23-Apr-25,12.53,12.84,12.53,12.65,438732271
22-Apr-25,12.10,12.49,12.09,12.42,307864038
17-Apr-25,12.01,12.25,11.96,12.18,201550061
16-Apr-25,12.15,12.22,12.00,12.06,586615593
15-Apr-25,12.08,12.35,12.06,12.26,372828899
14-Apr-25,12.23,12.25,11.94,12.17,429410923
11-Apr-25,11.95,12.00,11.71,11.94,546783936
10-Apr-25,12.16,12.17,11.75,11.86,441142991
09-Apr-25,11.62,12.25,11.60,12.17,850901479
08-Apr-25,12.02,12.17,11.65,11.74,420295181
07-Apr-25,11.86,12.25,11.62,11.95,599906515
04-Apr-25,12.42,12.50,12.04,12.05,468767966
03-Apr-25,12.36,12.87,12.36,12.73,724330481
02-Apr-25,12.27,12.44,12.19,12.42,251768719
01-Apr-25,12.01,12.34,11.99,12.26,272225743
31-Mar-25,12.14,12.29,12.00,12.14,357102869
28-Mar-25,12.30,12.45,12.07,12.24,247046653
27-Mar-25,12.41,12.48,12.31,12.39,340126476
26-Mar-25,12.40,12.61,12.32,12.38,273917143
25-Mar-25,12.47,12.60,12.31,12.39,315711441
24-Mar-25,12.56,12.56,12.32,12.40,503612149
21-Mar-25,12.52,12.57,12.33,12.56,584839393
20-Mar-25,12.30,12.49,12.24,12.40,529489406
19-Mar-25,12.18,12.44,12.00,12.35,513498392
18-Mar-25,12.38,12.41,11.91,12.04,1350019549
17-Mar-25,12.87,12.87,12.41,12.42,1132659828
14-Mar-25,11.73,12.90,11.70,12.87,1561010409
13-Mar-25,10.98,11.63,10.93,11.60,1265192996
12-Mar-25,10.40,10.52,10.35,10.50,415858867
11-Mar-25,10.49,10.51,10.34,10.40,273793104
10-Mar-25,10.55,10.59,10.37,10.47,350725146
07-Mar-25,10.60,10.84,10.52,10.70,445822435
06-Mar-25,10.50,10.69,10.44,10.64,421509096
05-Mar-25,10.23,10.58,10.17,10.53,492106404
28-Feb-25,10.62,10.67,10.34,10.40,604592087
27-Feb-25,10.64,10.87,10.63,10.70,353598307
26-Feb-25,10.85,10.87,10.61,10.64,432065941
25-Feb-25,10.88,10.94,10.73,10.80,822754340
24-Feb-25,11.23,11.25,10.80,10.84,640390189
21-Feb-25,11.04,11.30,10.94,11.22,1046989480
20-Feb-25,11.37,11.43,11.16,11.29,496744853
19-Feb-25,11.40,11.44,11.25,11.37,431375406
18-Feb-25,11.59,11.73,11.40,11.52,672167859
17-Feb-25,11.65,11.71,11.51,11.58,419302749
14-Feb-25,11.30,11.65,11.27,11.59,535888166
13-Feb-25,10.99,11.24,10.98,11.17,244454710
12-Feb-25,11.01,11.11,10.91,11.04,475497364
11-Feb-25,11.20,11.33,11.11,11.18,330911447
10-Feb-25,11.08,11.18,10.98,11.10,280098112
07-Feb-25,11.21,11.26,10.91,10.96,385342755
06-Feb-25,10.94,11.26,10.92,11.22,296010644
05-Feb-25,11.08,11.09,10.89,10.99,396261906
04-Feb-25,11.18,11.25,11.01,11.07,452738987
03-Feb-25,11.20,11.38,11.07,11.16,477017887
31-Jan-25,11.09,11.31,11.04,11.19,678565094
30-Jan-25,10.56,11.17,10.56,11.09,1061435592
29-Jan-25,10.61,10.62,10.50,10.55,460681222
28-Jan-25,10.56,10.61,10.43,10.55,481803040
27-Jan-25,10.34,10.56,10.29,10.56,553285609
24-Jan-25,10.35,10.40,10.26,10.37,465913645
23-Jan-25,10.43,10.50,10.29,10.35,381492131
22-Jan-25,10.48,10.50,10.33,10.43,493800006
21-Jan-25,10.33,10.48,10.20,10.37,263653272
20-Jan-25,10.20,10.46,10.20,10.32,118012887
17-Jan-25,10.29,10.42,10.18,10.35,317401812
16-Jan-25,10.46,10.48,10.18,10.27,273516607
15-Jan-25,9.97,10.51,9.93,10.50,546306277
14-Jan-25,9.79,9.93,9.71,9.84,385330576
13-Jan-25,9.81,9.89,9.73,9.79,298622512
10-Jan-25,10.16,10.19,9.80,9.80,364991306
09-Jan-25,10.21,10.30,9.94,10.20,551748555
08-Jan-25,10.23,10.36,10.21,10.30,396467485
07-Jan-25,10.42,10.56,10.28,10.31,628539711
06-Jan-25,10.25,10.44,10.16,10.38,409460587
03-Jan-25,10.16,10.28,10.04,10.10,433162349
02-Jan-25,10.32,10.33,10.15,10.20,302053949
30-Dec-24,10.35,10.40,10.22,10.32,396638888
27-Dec-24,10.40,10.50,10.34,10.36,460004729
26-Dec-24,10.19,10.40,10.16,10.33,317740029
23-Dec-24,10.16,10.36,10.14,10.26,379316443
20-Dec-24,9.98,10.36,9.94,10.27,651566349
19-Dec-24,9.87,10.11,9.80,9.98,583649924
18-Dec-24,10.01,10.06,9.79,9.86,824407360
17-Dec-24,10.12,10.29,10.00,10.12,689234504
16-Dec-24,10.29,10.50,10.10,10.12,923852838
13-Dec-24,10.25,10.47,10.17,10.22,1552880093
12-Dec-24,10.26,10.35,10.10,10.28,1000280522

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3