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
25/09/2020	-2,75%	-1,62	57,35	57,79	56,62	57,93	474M	27.392
24/09/2020	5,51%	3,08	58,97	55,72	55,66	59,20	996M	59.076
23/09/2020	-2,56%	-1,47	55,89	56,80	55,45	57,57	562M	35.866
22/09/2020	2,25%	1,26	57,36	56,11	55,73	57,79	533M	31.189
21/09/2020	-0,05%	-0,03	56,10	55,06	54,45	56,10	633M	34.424
18/09/2020	-0,97%	-0,55	56,13	56,16	55,51	57,90	959M	50.942
17/09/2020	-0,60%	-0,34	56,68	56,30	55,85	56,89	479M	33.320
16/09/2020	-0,45%	-0,26	57,02	57,57	56,94	57,88	414M	23.794
15/09/2020	-2,47%	-1,45	57,28	58,90	57,17	58,99	434M	29.507
14/09/2020	4,84%	2,71	58,73	56,85	56,63	58,85	655M	33.641
11/09/2020	0,04%	0,02	56,02	56,10	55,51	56,92	617M	43.009

10/09/2020	-3,88%	-2,26	56,00	58,30	55,85	58,30	633M	35.998
09/09/2020	2,14%	1,22	58,26	57,76	56,63	58,60	626M	34.289
08/09/2020	-2,21%	-1,29	57,04	57,11	56,41	58,11	567M	36.534
04/09/2020	0,88%	0,51	58,33	58,00	56,10	58,33	1.751M	51.535
03/09/2020	-3,59%	-2,15	57,82	60,20	56,30	60,67	1.499M	75.395
02/09/2020	-0,13%	-0,08	59,97	60,10	59,00	60,35	433M	24.403
01/09/2020	2,13%	1,25	60,05	59,34	59,26	60,29	753M	33.111
31/08/2020	-3,64%	-2,22	58,80	60,53	58,63	60,62	1.055M	36.714
28/08/2020	1,23%	0,74	61,02	60,50	60,10	61,35	448M	26.987
27/08/2020	-0,36%	-0,22	60,28	60,62	59,50	61,13	543M	32.924
26/08/2020	-2,18%	-1,35	60,50	61,60	59,32	62,80	906M	54.188
25/08/2020	1,56%	0,95	61,85	60,84	60,62	62,30	701M	35.710
24/08/2020	-0,11%	-0,07	60,90	61,47	58,98	61,56	748M	42.306
21/08/2020	-2,20%	-1,37	60,97	61,49	60,12	61,64	703M	34.092
20/08/2020	4,65%	2,77	62,34	58,15	57,88	62,42	1.160M	65.100
19/08/2020	-3,61%	-2,23	59,57	62,01	59,31	62,11	650M	36.303
18/08/2020	6,37%	3,70	61,80	59,65	59,20	62,12	818M	48.557
17/08/2020	-4,08%	-2,47	58,10	60,89	57,13	61,19	1.055M	52.602
14/08/2020	-0,13%	-0,08	60,57	60,45	60,32	62,14	781M	44.989
13/08/2020	-1,38%	-0,85	60,65	62,25	59,95	62,84	841M	43.405
12/08/2020	1,08%	0,66	61,50	61,20	60,40	62,73	855M	47.688
11/08/2020	-2,27%	-1,41	60,84	63,20	60,56	63,32	744M	46.192
10/08/2020	-0,48%	-0,30	62,25	62,60	59,65	62,95	565M	34.211
07/08/2020	-2,34%	-1,50	62,55	63,00	61,78	63,99	623M	36.225
06/08/2020	0,87%	0,55	64,05	63,56	62,93	64,55	421M	29.579
05/08/2020	0,44%	0,28	63,50	63,92	62,61	65,00	707M	39.430
04/08/2020	-1,05%	-0,67	63,22	63,00	62,08	64,29	786M	40.791
03/08/2020	0,71%	0,45	63,89	63,50	62,78	64,65	665M	40.218
31/07/2020	-1,81%	-1,17	63,44	65,34	62,69	65,34	773M	40.644
30/07/2020	-0,03%	-0,02	64,61	63,62	63,00	65,06	519M	36.088
29/07/2020	-0,92%	-0,60	64,63	65,50	63,86	65,62	668M	40.239
28/07/2020	-1,51%	-1,00	65,23	66,22	63,75	66,22	839M	40.579
27/07/2020	1,35%	0,88	66,23	65,40	65,26	66,89	586M	25.972
24/07/2020	-0,26%	-0,17	65,35	65,54	64,40	66,05	593M	33.425
23/07/2020	-1,77%	-1,18	65,52	67,23	64,80	67,50	601M	28.440
22/07/2020	0,86%	0,57	66,70	66,45	65,53	67,45	661M	34.182
21/07/2020	-1,88%	-1,27	66,13	68,15	65,48	69,75	987M	57.037
20/07/2020	5,49%	3,51	67,40	64,30	63,86	67,40	968M	43.798
17/07/2020	3,89%	2,39	63,89	62,15	61,72	64,05	808M	37.875
16/07/2020	-0,63%	-0,39	61,50	61,75	60,62	62,15	881M	31.969
15/07/2020	1,23%	0,75	61,89	62,10	61,27	62,29	653M	35.483
14/07/2020	2,09%	1,25	61,14	60,01	59,68	61,95	633M	38.613
13/07/2020	-0,10%	-0,06	59,89	60,35	59,60	61,56	595M	30.640
10/07/2020	1,80%	1,06	59,95	58,80	57,60	59,98	474M	26.149
09/07/2020	-2,90%	-1,76	58,89	60,97	58,44	60,97	803M	33.236
08/07/2020	6,09%	3,48	60,65	57,61	57,23	60,89	825M	39.206
07/07/2020	1,15%	0,65	57,17	56,55	56,25	57,60	515M	30.717
06/07/2020	0,04%	0,02	56,52	57,50	56,52	58,00	378M	21.821
03/07/2020	0,53%	0,30	56,50	56,39	55,83	56,52	150M	10.586
02/07/2020	0,30%	0,17	56,20	57,04	55,70	57,20	410M	25.435
01/07/2020	1,71%	0,94	56,03	55,46	55,16	56,92	611M	39.994
30/06/2020	0,24%	0,13	55,09	54,55	54,26	55,98	725M	36.405
29/06/2020	2,83%	1,51	54,96	53,82	53,43	54,96	481M	27.931
26/06/2020	-2,82%	-1,55	53,45	54,64	52,90	55,19	508M	31.508
25/06/2020	4,46%	2,35	55,00	52,80	52,64	55,07	578M	32.396
24/06/2020	0,71%	0,37	52,65	52,31	51,71	53,64	635M	39.141
23/06/2020	3,87%	1,95	52,28	50,83	50,65	52,64	705M	36.467
22/06/2020	-1,31%	-0,67	50,33	51,15	49,80	51,48	376M	25.612
19/06/2020	1,27%	0,64	51,00	51,04	50,14	51,18	716M	29.617
18/06/2020	-1,64%	-0,84	50,36	50,57	50,22	51,30	440M	26.428
17/06/2020	3,43%	1,70	51,20	49,99	49,70	51,49	886M	36.241
16/06/2020	-0,02%	-0,01	49,50	50,60	48,70	50,88	460M	32.133
15/06/2020	-0,68%	-0,34	49,51	49,00	48,40	49,95	574M	34.366
12/06/2020	-1,75%	-0,89	49,85	49,28	48,80	50,99	862M	58.095
10/06/2020	-0,65%	-0,33	50,74	51,60	50,34	51,70	654M	36.368
09/06/2020	-1,26%	-0,65	51,07	51,05	50,80	51,67	580M	38.182
08/06/2020	5,40%	2,65	51,72	49,35	49,35	51,82	459M	30.258
05/06/2020	-1,03%	-0,51	49,07	50,80	48,81	51,97	787M	57.084
04/06/2020	1,56%	0,76	49,58	48,31	47,91	49,84	647M	33.596
03/06/2020	5,08%	2,36	48,82	47,08	47,08	48,88	855M	40.177
02/06/2020	2,04%	0,93	46,46	46,00	45,57	46,68	636M	31.888
01/06/2020	-0,04%	-0,02	45,53	44,83	44,83	46,49	344M	27.045
29/05/2020	-0,87%	-0,40	45,55	46,00	44,62	46,40	1.354M	50.387
28/05/2020	-1,37%	-0,64	45,95	46,01	45,75	47,22	496M	37.884
27/05/2020	0,19%	0,09	46,59	47,39	45,97	47,50	516M	34.196
26/05/2020	0,00%	0,00	46,50	46,50	45,90	47,98	659M	40.948
25/05/2020	5,97%	2,62	46,50	45,15	45,01	46,84	456M	36.522
22/05/2020	0,60%	0,26	43,88	43,34	42,72	44,07	406M	28.754
21/05/2020	7,33%	2,98	43,62	41,08	40,81	43,62	684M	52.598
20/05/2020	-0,20%	-0,08	40,64	40,97	40,08	41,77	432M	37.363
19/05/2020	-3,02%	-1,27	40,72	41,30	40,72	42,56	629M	42.519
18/05/2020	6,20%	2,45	41,99	40,76	40,44	42,49	808M	58.886
15/05/2020	4,55%	1,72	39,54	39,00	38,47	40,47	1.029M	62.407
14/05/2020	4,59%	1,66	37,82	35,64	35,37	37,82	617M	48.308
13/05/2020	1,20%	0,43	36,16	36,45	36,06	37,56	584M	43.968
12/05/2020	-2,91%	-1,07	35,73	36,98	35,58	37,37	546M	44.207
11/05/2020	-2,54%	-0,96	36,80	37,60	36,44	37,65	487M	27.021
08/05/2020	2,47%	0,91	37,76	37,83	37,09	38,03	431M	30.329
07/05/2020	-4,14%	-1,59	36,85	38,82	36,85	39,00	591M	58.614
06/05/2020	-0,77%	-0,30	38,44	38,69	37,55	39,19	313M	22.836
05/05/2020	0,94%	0,36	38,74	38,55	38,54	39,96	272M	22.368
04/05/2020	-0,10%	-0,04	38,38	37,87	37,70	38,80	377M	36.738
30/04/2020	-3,71%	-1,48	38,42	39,29	38,03	39,65	560M	35.863
29/04/2020	0,25%	0,10	39,90	40,66	38,84	40,69	639M	42.755
28/04/2020	1,45%	0,57	39,80	40,76	39,70	42,41	709M	48.129
27/04/2020	6,03%	2,23	39,23	38,00	37,86	39,58	745M	55.470
24/04/2020	-10,30%	-4,25	37,00	40,42	35,36	40,59	1.270M	88.894
23/04/2020	-1,81%	-0,76	41,25	42,45	40,61	43,24	582M	56.208
22/04/2020	3,50%	1,42	42,01	40,93	40,80	43,26	683M	58.284
20/04/2020	2,68%	1,06	40,59	38,18	38,18	41,19	535M	46.868
17/04/2020	0,56%	0,22	39,53	40,00	39,25	40,36	399M	34.937
16/04/2020	-1,53%	-0,61	39,31	40,09	39,13	41,49	667M	52.293
15/04/2020	0,91%	0,36	39,92	38,11	38,11	40,30	608M	36.255
14/04/2020	0,56%	0,22	39,56	39,99	39,44	41,23	477M	49.305
13/04/2020	0,85%	0,33	39,34	38,54	37,74	39,77	305M	29.160
09/04/2020	-0,76%	-0,30	39,01	39,50	38,05	39,86	592M	46.728
08/04/2020	2,10%	0,81	39,31	38,30	37,88	40,04	319M	26.160
07/04/2020	3,47%	1,29	38,50	40,42	38,09	41,20	958M	53.264
06/04/2020	3,79%	1,36	37,21	38,67	36,66	39,81	519M	38.922
03/04/2020	-2,58%	-0,95	35,85	36,41	35,13	36,58	682M	57.496
02/04/2020	6,20%	2,15	36,80	34,63	34,40	36,97	538M	39.519
01/04/2020	-3,48%	-1,25	34,65	34,51	33,16	34,92	456M	41.259
31/03/2020	-2,97%	-1,10	35,90	35,89	35,03	37,16	647M	42.808
30/03/2020	0,24%	0,09	37,00	36,75	36,30	38,06	617M	41.006
27/03/2020	-4,48%	-1,73	36,91	36,66	36,20	37,97	687M	60.291
26/03/2020	-0,39%	-0,15	38,64	38,90	36,36	39,52	950M	73.954
25/03/2020	6,83%	2,48	38,79	35,80	35,80	39,80	816M	68.497
24/03/2020	19,24%	5,86	36,31	33,43	33,35	36,94	946M	58.493
23/03/2020	-6,13%	-1,99	30,45	33,07	29,70	33,17	517M	65.611
20/03/2020	-0,22%	-0,07	32,44	33,95	31,23	35,90	1.124M	4.550
19/03/2020	-0,88%	-0,29	32,51	31,50	29,26	32,90	1.647M	77.986
18/03/2020	-7,71%	-2,74	32,80	32,50	30,11	33,73	1.292M	86.021
17/03/2020	-	-	35,54	34,81	33,62	36,62	1.058M	72.940

Date,Open,High,Low,Close,Volume
25-Sep-20,57.79,57.93,56.62,57.35,473621618
24-Sep-20,55.72,59.20,55.66,58.97,995695763
23-Sep-20,56.80,57.57,55.45,55.89,562311723
22-Sep-20,56.11,57.79,55.73,57.36,533024213
21-Sep-20,55.06,56.10,54.45,56.10,632684993
18-Sep-20,56.16,57.90,55.51,56.13,959415317
17-Sep-20,56.30,56.89,55.85,56.68,478717618
16-Sep-20,57.57,57.88,56.94,57.02,413516255
15-Sep-20,58.90,58.99,57.17,57.28,434440559
14-Sep-20,56.85,58.85,56.63,58.73,655336568
11-Sep-20,56.10,56.92,55.51,56.02,616654792
10-Sep-20,58.30,58.30,55.85,56.00,632890145
09-Sep-20,57.76,58.60,56.63,58.26,625797519
08-Sep-20,57.11,58.11,56.41,57.04,566566682
04-Sep-20,58.00,58.33,56.10,58.33,1751074694
03-Sep-20,60.20,60.67,56.30,57.82,1499207825
02-Sep-20,60.10,60.35,59.00,59.97,433425957
01-Sep-20,59.34,60.29,59.26,60.05,752789472
31-Aug-20,60.53,60.62,58.63,58.80,1054675212
28-Aug-20,60.50,61.35,60.10,61.02,448285906
27-Aug-20,60.62,61.13,59.50,60.28,542500526
26-Aug-20,61.60,62.80,59.32,60.50,905515867
25-Aug-20,60.84,62.30,60.62,61.85,701013262
24-Aug-20,61.47,61.56,58.98,60.90,747602512
21-Aug-20,61.49,61.64,60.12,60.97,703391091
20-Aug-20,58.15,62.42,57.88,62.34,1159700876
19-Aug-20,62.01,62.11,59.31,59.57,649902128
18-Aug-20,59.65,62.12,59.20,61.80,817625650
17-Aug-20,60.89,61.19,57.13,58.10,1055365469
14-Aug-20,60.45,62.14,60.32,60.57,781232280
13-Aug-20,62.25,62.84,59.95,60.65,840612785
12-Aug-20,61.20,62.73,60.40,61.50,854799026
11-Aug-20,63.20,63.32,60.56,60.84,744461240
10-Aug-20,62.60,62.95,59.65,62.25,565437531
07-Aug-20,63.00,63.99,61.78,62.55,623372863
06-Aug-20,63.56,64.55,62.93,64.05,421396784
05-Aug-20,63.92,65.00,62.61,63.50,707042741
04-Aug-20,63.00,64.29,62.08,63.22,785614416
03-Aug-20,63.50,64.65,62.78,63.89,665291533
31-Jul-20,65.34,65.34,62.69,63.44,772544686
30-Jul-20,63.62,65.06,63.00,64.61,519083602
29-Jul-20,65.50,65.62,63.86,64.63,667991088
28-Jul-20,66.22,66.22,63.75,65.23,839027115
27-Jul-20,65.40,66.89,65.26,66.23,586097855
24-Jul-20,65.54,66.05,64.40,65.35,592982569
23-Jul-20,67.23,67.50,64.80,65.52,601108463
22-Jul-20,66.45,67.45,65.53,66.70,660807520
21-Jul-20,68.15,69.75,65.48,66.13,986801147
20-Jul-20,64.30,67.40,63.86,67.40,967861268
17-Jul-20,62.15,64.05,61.72,63.89,808240163
16-Jul-20,61.75,62.15,60.62,61.50,881031421
15-Jul-20,62.10,62.29,61.27,61.89,652633302
14-Jul-20,60.01,61.95,59.68,61.14,632792961
13-Jul-20,60.35,61.56,59.60,59.89,595427958
10-Jul-20,58.80,59.98,57.60,59.95,474172624
09-Jul-20,60.97,60.97,58.44,58.89,803405579
08-Jul-20,57.61,60.89,57.23,60.65,825424829
07-Jul-20,56.55,57.60,56.25,57.17,515272168
06-Jul-20,57.50,58.00,56.52,56.52,378221968
03-Jul-20,56.39,56.52,55.83,56.50,149930599
02-Jul-20,57.04,57.20,55.70,56.20,409866353
01-Jul-20,55.46,56.92,55.16,56.03,610509820
30-Jun-20,54.55,55.98,54.26,55.09,725275392
29-Jun-20,53.82,54.96,53.43,54.96,481431718
26-Jun-20,54.64,55.19,52.90,53.45,507882151
25-Jun-20,52.80,55.07,52.64,55.00,578031928
24-Jun-20,52.31,53.64,51.71,52.65,635381491
23-Jun-20,50.83,52.64,50.65,52.28,704685612
22-Jun-20,51.15,51.48,49.80,50.33,375960311
19-Jun-20,51.04,51.18,50.14,51.00,715701538
18-Jun-20,50.57,51.30,50.22,50.36,439548288
17-Jun-20,49.99,51.49,49.70,51.20,885795908
16-Jun-20,50.60,50.88,48.70,49.50,459703869
15-Jun-20,49.00,49.95,48.40,49.51,573692944
12-Jun-20,49.28,50.99,48.80,49.85,862204488
10-Jun-20,51.60,51.70,50.34,50.74,654422973
09-Jun-20,51.05,51.67,50.80,51.07,579621514
08-Jun-20,49.35,51.82,49.35,51.72,459414082
05-Jun-20,50.80,51.97,48.81,49.07,786857332
04-Jun-20,48.31,49.84,47.91,49.58,646890906
03-Jun-20,47.08,48.88,47.08,48.82,855421127
02-Jun-20,46.00,46.68,45.57,46.46,636485660
01-Jun-20,44.83,46.49,44.83,45.53,344079538
29-May-20,46.00,46.40,44.62,45.55,1353831862
28-May-20,46.01,47.22,45.75,45.95,495737998
27-May-20,47.39,47.50,45.97,46.59,516210246
26-May-20,46.50,47.98,45.90,46.50,658804442
25-May-20,45.15,46.84,45.01,46.50,455892699
22-May-20,43.34,44.07,42.72,43.88,405809317
21-May-20,41.08,43.62,40.81,43.62,684270051
20-May-20,40.97,41.77,40.08,40.64,432040881
19-May-20,41.30,42.56,40.72,40.72,629451682
18-May-20,40.76,42.49,40.44,41.99,808036902
15-May-20,39.00,40.47,38.47,39.54,1028577197
14-May-20,35.64,37.82,35.37,37.82,616824406
13-May-20,36.45,37.56,36.06,36.16,583620478
12-May-20,36.98,37.37,35.58,35.73,546396490
11-May-20,37.60,37.65,36.44,36.80,487006011
08-May-20,37.83,38.03,37.09,37.76,430996728
07-May-20,38.82,39.00,36.85,36.85,591497375
06-May-20,38.69,39.19,37.55,38.44,313166896
05-May-20,38.55,39.96,38.54,38.74,271742099
04-May-20,37.87,38.80,37.70,38.38,377255155
30-Apr-20,39.29,39.65,38.03,38.42,560457643
29-Apr-20,40.66,40.69,38.84,39.90,639222326
28-Apr-20,40.76,42.41,39.70,39.80,709222450
27-Apr-20,38.00,39.58,37.86,39.23,745284182
24-Apr-20,40.42,40.59,35.36,37.00,1270075963
23-Apr-20,42.45,43.24,40.61,41.25,581543846
22-Apr-20,40.93,43.26,40.80,42.01,682956823
20-Apr-20,38.18,41.19,38.18,40.59,534553040
17-Apr-20,40.00,40.36,39.25,39.53,398846697
16-Apr-20,40.09,41.49,39.13,39.31,667092463
15-Apr-20,38.11,40.30,38.11,39.92,608183690
14-Apr-20,39.99,41.23,39.44,39.56,476737972
13-Apr-20,38.54,39.77,37.74,39.34,304792483
09-Apr-20,39.50,39.86,38.05,39.01,591758182
08-Apr-20,38.30,40.04,37.88,39.31,318631851
07-Apr-20,40.42,41.20,38.09,38.50,958187729
06-Apr-20,38.67,39.81,36.66,37.21,519024950
03-Apr-20,36.41,36.58,35.13,35.85,682450238
02-Apr-20,34.63,36.97,34.40,36.80,538330875
01-Apr-20,34.51,34.92,33.16,34.65,455639138
31-Mar-20,35.89,37.16,35.03,35.90,647061995
30-Mar-20,36.75,38.06,36.30,37.00,617232246
27-Mar-20,36.66,37.97,36.20,36.91,686813280
26-Mar-20,38.90,39.52,36.36,38.64,949820861
25-Mar-20,35.80,39.80,35.80,38.79,815701357
24-Mar-20,33.43,36.94,33.35,36.31,945868329
23-Mar-20,33.07,33.17,29.70,30.45,516694343
20-Mar-20,33.95,35.90,31.23,32.44,1124304633
19-Mar-20,31.50,32.90,29.26,32.51,1647352831
18-Mar-20,32.50,33.73,30.11,32.80,1292161109
17-Mar-20,34.81,36.62,33.62,35.54,1058087114

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B3SA3

cotações, gráficos e mais...