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
26/07/2024	0,46%	0,05	10,95	10,88	10,81	11,04	209M	18.629
25/07/2024	-1,18%	-0,13	10,90	10,97	10,82	11,06	181M	20.664
24/07/2024	-1,34%	-0,15	11,03	11,11	11,03	11,16	207M	26.658
23/07/2024	-0,97%	-0,11	11,18	11,29	11,17	11,32	228M	21.699
22/07/2024	1,07%	0,12	11,29	11,18	11,13	11,44	201M	18.725
19/07/2024	0,00%	0,00	11,17	11,22	11,15	11,36	291M	23.522
18/07/2024	-2,79%	-0,32	11,17	11,42	11,13	11,51	530M	43.620
17/07/2024	0,09%	0,01	11,49	11,51	11,40	11,56	376M	38.083
16/07/2024	0,17%	0,02	11,48	11,45	11,45	11,69	320M	40.066
15/07/2024	-0,43%	-0,05	11,46	11,50	11,43	11,56	291M	26.714
12/07/2024	4,16%	0,46	11,51	11,05	11,03	11,52	793M	72.618
11/07/2024	2,98%	0,32	11,05	10,84	10,73	11,11	666M	48.807
10/07/2024	1,04%	0,11	10,73	10,70	10,63	10,73	476M	44.519
09/07/2024	-0,65%	-0,07	10,62	10,68	10,56	10,74	247M	26.665
08/07/2024	1,62%	0,17	10,69	10,43	10,43	10,76	488M	36.450
05/07/2024	-0,57%	-0,06	10,52	10,64	10,40	10,64	260M	30.441
04/07/2024	1,44%	0,15	10,58	10,49	10,46	10,65	446M	39.117
03/07/2024	-0,19%	-0,02	10,43	10,59	10,42	10,63	566M	44.968
02/07/2024	-0,19%	-0,02	10,45	10,49	10,41	10,55	462M	31.265
01/07/2024	2,25%	0,23	10,47	10,23	10,19	10,52	506M	45.996
28/06/2024	-1,54%	-0,16	10,24	10,39	10,14	10,43	262M	42.356
27/06/2024	1,76%	0,18	10,40	10,23	10,19	10,43	248M	32.479
26/06/2024	-0,97%	-0,10	10,22	10,14	10,07	10,28	486M	50.259
25/06/2024	-1,81%	-0,19	10,32	10,47	10,28	10,48	350M	27.999
24/06/2024	1,15%	0,12	10,51	10,47	10,38	10,67	265M	26.193
21/06/2024	0,68%	0,07	10,39	10,33	10,28	10,44	542M	52.574
20/06/2024	-1,34%	-0,14	10,32	10,61	10,30	10,65	365M	34.831
19/06/2024	-1,41%	-0,15	10,46	10,44	10,29	10,54	329M	29.355
18/06/2024	0,47%	0,05	10,61	10,50	10,46	10,71	415M	37.419
17/06/2024	1,83%	0,19	10,56	10,30	10,29	10,57	380M	30.559
14/06/2024	2,88%	0,29	10,37	10,10	10,05	10,42	343M	26.863
13/06/2024	-3,08%	-0,32	10,08	10,31	10,05	10,39	811M	34.820
12/06/2024	-1,42%	-0,15	10,40	10,70	10,27	10,73	552M	44.566
11/06/2024	0,57%	0,06	10,55	10,58	10,50	10,65	497M	27.553
10/06/2024	-2,42%	-0,26	10,49	10,75	10,49	10,77	334M	42.160
07/06/2024	-2,98%	-0,33	10,75	10,90	10,73	10,99	317M	30.690
06/06/2024	3,17%	0,34	11,08	10,74	10,72	11,15	419M	26.471
05/06/2024	0,28%	0,03	10,74	10,71	10,65	10,81	360M	34.760
04/06/2024	0,19%	0,02	10,71	10,70	10,64	10,82	257M	29.920
03/06/2024	-0,09%	-0,01	10,69	10,74	10,66	10,85	414M	30.043
31/05/2024	-1,65%	-0,18	10,70	10,88	10,70	10,88	796M	59.611
29/05/2024	-1,72%	-0,19	10,88	10,99	10,85	11,14	679M	44.527
28/05/2024	-0,27%	-0,03	11,07	11,21	11,03	11,26	439M	68.433
27/05/2024	-0,36%	-0,04	11,10	11,15	11,02	11,24	161M	18.113
24/05/2024	0,27%	0,03	11,14	11,08	11,01	11,22	293M	21.051
23/05/2024	0,45%	0,05	11,11	11,05	10,93	11,26	599M	32.105
22/05/2024	-3,07%	-0,35	11,06	11,29	11,05	11,38	639M	56.114
21/05/2024	-0,17%	-0,02	11,41	11,28	11,28	11,50	383M	23.042
20/05/2024	0,09%	0,01	11,43	11,27	11,17	11,50	505M	21.184
17/05/2024	-1,55%	-0,18	11,42	11,52	11,31	11,61	465M	28.419
16/05/2024	0,78%	0,09	11,60	11,60	11,45	11,67	378M	27.311
15/05/2024	0,35%	0,04	11,51	11,50	11,47	11,72	477M	35.982
14/05/2024	2,14%	0,24	11,47	11,30	11,29	11,60	772M	41.106
13/05/2024	2,65%	0,29	11,23	10,95	10,92	11,29	862M	51.722
10/05/2024	-2,41%	-0,27	10,94	11,15	10,92	11,44	1.311M	49.557
09/05/2024	-3,94%	-0,46	11,21	11,46	11,08	11,51	775M	40.428
08/05/2024	0,78%	0,09	11,67	11,52	11,47	11,71	361M	18.085
07/05/2024	0,61%	0,07	11,58	11,73	11,58	11,77	407M	24.611
06/05/2024	1,05%	0,12	11,51	11,36	11,34	11,58	495M	29.597
03/05/2024	2,98%	0,33	11,39	11,34	11,25	11,61	1.042M	60.712
02/05/2024	2,50%	0,27	11,06	10,98	10,80	11,12	498M	40.784
30/04/2024	-3,14%	-0,35	10,79	11,08	10,57	11,08	910M	85.557
29/04/2024	-0,71%	-0,08	11,14	11,20	11,09	11,31	482M	31.225
26/04/2024	3,60%	0,39	11,22	10,97	10,87	11,27	675M	53.916
25/04/2024	-1,01%	-0,11	10,83	10,91	10,75	10,94	353M	17.217
24/04/2024	-1,35%	-0,15	10,94	11,08	10,89	11,10	493M	25.229
23/04/2024	-1,60%	-0,18	11,09	11,15	11,04	11,24	491M	27.616
22/04/2024	0,81%	0,09	11,27	11,20	11,17	11,34	353M	39.492
19/04/2024	0,36%	0,04	11,18	11,14	11,12	11,33	441M	44.401
18/04/2024	-0,89%	-0,10	11,14	11,20	11,05	11,38	441M	35.005
17/04/2024	-0,79%	-0,09	11,24	11,37	11,14	11,49	544M	40.970
16/04/2024	-1,31%	-0,15	11,33	11,34	11,15	11,46	557M	78.383
15/04/2024	-1,96%	-0,23	11,48	11,72	11,34	11,77	587M	65.035
12/04/2024	-2,25%	-0,27	11,71	11,91	11,71	11,99	455M	31.453
11/04/2024	0,17%	0,02	11,98	11,94	11,83	12,06	449M	30.248
10/04/2024	-3,47%	-0,43	11,96	12,29	11,90	12,32	608M	50.992
09/04/2024	2,14%	0,26	12,39	12,13	11,98	12,41	462M	32.256
08/04/2024	1,08%	0,13	12,13	12,15	12,00	12,20	405M	35.383
05/04/2024	0,33%	0,04	12,00	12,13	11,91	12,20	550M	27.253
04/04/2024	2,22%	0,26	11,96	11,99	11,91	12,24	875M	52.996
03/04/2024	-0,26%	-0,03	11,70	11,76	11,51	11,78	711M	30.407
02/04/2024	-0,34%	-0,04	11,73	11,82	11,62	11,85	721M	37.901
01/04/2024	-1,83%	-0,22	11,77	12,06	11,73	12,11	576M	43.751
28/03/2024	-0,25%	-0,03	11,99	11,98	11,93	12,13	244M	21.855
27/03/2024	1,01%	0,12	12,02	11,82	11,78	12,02	272M	30.923
26/03/2024	0,00%	0,00	11,90	11,90	11,83	12,08	651M	32.343
25/03/2024	-0,83%	-0,10	11,90	11,98	11,90	12,11	516M	39.660
22/03/2024	-3,23%	-0,40	12,00	12,24	12,00	12,33	726M	41.472
21/03/2024	-2,75%	-0,35	12,40	12,77	12,40	12,78	434M	36.168
20/03/2024	3,57%	0,44	12,75	12,31	12,28	12,83	380M	36.202
19/03/2024	-0,40%	-0,05	12,31	12,40	12,18	12,46	262M	28.403
18/03/2024	0,24%	0,03	12,36	12,37	12,24	12,49	221M	19.819
15/03/2024	-1,44%	-0,18	12,33	12,47	12,31	12,59	574M	22.673
14/03/2024	-1,96%	-0,25	12,51	12,71	12,41	12,76	496M	51.043
13/03/2024	-0,47%	-0,06	12,76	12,74	12,73	12,96	413M	40.549
12/03/2024	1,91%	0,24	12,82	12,74	12,64	12,90	569M	37.413
11/03/2024	0,96%	0,12	12,58	12,36	12,36	12,72	436M	29.606
08/03/2024	1,14%	0,14	12,46	12,23	12,18	12,57	778M	31.565
07/03/2024	0,57%	0,07	12,32	12,24	12,11	12,40	532M	35.004
06/03/2024	0,49%	0,06	12,25	12,28	12,14	12,36	789M	35.187
05/03/2024	-0,89%	-0,11	12,19	12,39	12,11	12,41	510M	34.416
04/03/2024	-0,97%	-0,12	12,30	12,42	12,26	12,44	402M	33.720
01/03/2024	-3,20%	-0,41	12,42	12,52	12,42	12,76	873M	56.039
29/02/2024	1,99%	0,25	12,83	12,56	12,49	12,89	876M	41.865
28/02/2024	-1,33%	-0,17	12,58	12,59	12,37	12,65	323M	37.185
27/02/2024	2,16%	0,27	12,75	12,67	12,57	12,81	539M	38.060
26/02/2024	0,24%	0,03	12,48	12,45	12,43	12,58	390M	20.624
23/02/2024	-1,58%	-0,20	12,45	12,61	12,11	12,73	768M	71.683
22/02/2024	-1,25%	-0,16	12,65	12,93	12,64	12,93	353M	36.454
21/02/2024	-1,00%	-0,13	12,81	12,90	12,74	12,94	470M	32.322
20/02/2024	1,97%	0,25	12,94	12,61	12,61	12,99	610M	32.518
19/02/2024	-0,31%	-0,04	12,69	12,71	12,57	12,77	184M	19.691
16/02/2024	0,32%	0,04	12,73	12,75	12,60	12,79	850M	35.369
15/02/2024	-1,32%	-0,17	12,69	12,97	12,66	12,97	569M	34.830
14/02/2024	-2,87%	-0,38	12,86	13,10	12,83	13,19	486M	33.556
09/02/2024	0,61%	0,08	13,24	13,11	13,07	13,33	1.007M	44.892
08/02/2024	-2,01%	-0,27	13,16	13,49	13,12	13,50	409M	27.895
07/02/2024	1,67%	0,22	13,43	13,21	13,04	13,43	417M	35.793
06/02/2024	1,07%	0,14	13,21	13,10	13,08	13,38	525M	49.910
05/02/2024	-0,76%	-0,10	13,07	13,17	12,96	13,26	301M	46.924
02/02/2024	-0,90%	-0,12	13,17	13,26	12,98	13,37	691M	48.387
01/02/2024	1,53%	0,20	13,29	13,11	12,98	13,29	503M	33.387
31/01/2024	0,69%	0,09	13,09	13,02	13,01	13,36	389M	42.881
30/01/2024	-1,59%	-0,21	13,00	13,26	12,93	13,26	415M	32.804
29/01/2024	-0,08%	-0,01	13,21	13,25	13,09	13,32	261M	44.518
26/01/2024	-1,56%	-0,21	13,22	13,24	13,18	13,42	487M	34.113
25/01/2024	-1,47%	-0,20	13,43	13,63	13,42	13,75	334M	33.533
24/01/2024	-0,73%	-0,10	13,63	13,93	13,63	14,04	275M	28.211
23/01/2024	1,85%	0,25	13,73	13,58	13,50	13,82	423M	39.365
22/01/2024	-2,25%	-0,31	13,48	13,79	13,37	13,85	308M	28.913
19/01/2024	-0,43%	-0,06	13,79	13,85	13,54	13,96	502M	27.148
18/01/2024	0,87%	0,12	13,85	13,87	13,70	13,94	423M	42.205
17/01/2024	-1,79%	-0,25	13,73	13,97	13,71	14,00	362M	39.463
16/01/2024	-	-	13,98	14,00	13,90	14,17	507M	43.353

Date,Open,High,Low,Close,Volume
26-Jul-24,10.88,11.04,10.81,10.95,209474450
25-Jul-24,10.97,11.06,10.82,10.90,181184782
24-Jul-24,11.11,11.16,11.03,11.03,207421305
23-Jul-24,11.29,11.32,11.17,11.18,228334965
22-Jul-24,11.18,11.44,11.13,11.29,201095695
19-Jul-24,11.22,11.36,11.15,11.17,290616832
18-Jul-24,11.42,11.51,11.13,11.17,529978040
17-Jul-24,11.51,11.56,11.40,11.49,376404723
16-Jul-24,11.45,11.69,11.45,11.48,319635636
15-Jul-24,11.50,11.56,11.43,11.46,291115678
12-Jul-24,11.05,11.52,11.03,11.51,793133588
11-Jul-24,10.84,11.11,10.73,11.05,666271980
10-Jul-24,10.70,10.73,10.63,10.73,476092629
09-Jul-24,10.68,10.74,10.56,10.62,247191336
08-Jul-24,10.43,10.76,10.43,10.69,488316373
05-Jul-24,10.64,10.64,10.40,10.52,260314962
04-Jul-24,10.49,10.65,10.46,10.58,446330519
03-Jul-24,10.59,10.63,10.42,10.43,566118512
02-Jul-24,10.49,10.55,10.41,10.45,461643095
01-Jul-24,10.23,10.52,10.19,10.47,505849208
28-Jun-24,10.39,10.43,10.14,10.24,261875867
27-Jun-24,10.23,10.43,10.19,10.40,247630827
26-Jun-24,10.14,10.28,10.07,10.22,486404649
25-Jun-24,10.47,10.48,10.28,10.32,349739573
24-Jun-24,10.47,10.67,10.38,10.51,265166153
21-Jun-24,10.33,10.44,10.28,10.39,542203263
20-Jun-24,10.61,10.65,10.30,10.32,365330744
19-Jun-24,10.44,10.54,10.29,10.46,328935268
18-Jun-24,10.50,10.71,10.46,10.61,415407772
17-Jun-24,10.30,10.57,10.29,10.56,380404832
14-Jun-24,10.10,10.42,10.05,10.37,343082076
13-Jun-24,10.31,10.39,10.05,10.08,811106270
12-Jun-24,10.70,10.73,10.27,10.40,551730709
11-Jun-24,10.58,10.65,10.50,10.55,496914362
10-Jun-24,10.75,10.77,10.49,10.49,334105375
07-Jun-24,10.90,10.99,10.73,10.75,317048389
06-Jun-24,10.74,11.15,10.72,11.08,418735205
05-Jun-24,10.71,10.81,10.65,10.74,359577920
04-Jun-24,10.70,10.82,10.64,10.71,257412742
03-Jun-24,10.74,10.85,10.66,10.69,413671139
31-May-24,10.88,10.88,10.70,10.70,796294308
29-May-24,10.99,11.14,10.85,10.88,679045317
28-May-24,11.21,11.26,11.03,11.07,438567356
27-May-24,11.15,11.24,11.02,11.10,160964882
24-May-24,11.08,11.22,11.01,11.14,293289908
23-May-24,11.05,11.26,10.93,11.11,599143824
22-May-24,11.29,11.38,11.05,11.06,638689058
21-May-24,11.28,11.50,11.28,11.41,382928331
20-May-24,11.27,11.50,11.17,11.43,504769797
17-May-24,11.52,11.61,11.31,11.42,465306616
16-May-24,11.60,11.67,11.45,11.60,377552204
15-May-24,11.50,11.72,11.47,11.51,476721720
14-May-24,11.30,11.60,11.29,11.47,772309852
13-May-24,10.95,11.29,10.92,11.23,862257560
10-May-24,11.15,11.44,10.92,10.94,1310785267
09-May-24,11.46,11.51,11.08,11.21,775001259
08-May-24,11.52,11.71,11.47,11.67,360527517
07-May-24,11.73,11.77,11.58,11.58,407124256
06-May-24,11.36,11.58,11.34,11.51,495044693
03-May-24,11.34,11.61,11.25,11.39,1042223257
02-May-24,10.98,11.12,10.80,11.06,498029080
30-Apr-24,11.08,11.08,10.57,10.79,909544006
29-Apr-24,11.20,11.31,11.09,11.14,482415294
26-Apr-24,10.97,11.27,10.87,11.22,674844831
25-Apr-24,10.91,10.94,10.75,10.83,352843777
24-Apr-24,11.08,11.10,10.89,10.94,493206678
23-Apr-24,11.15,11.24,11.04,11.09,490750771
22-Apr-24,11.20,11.34,11.17,11.27,352651195
19-Apr-24,11.14,11.33,11.12,11.18,441197348
18-Apr-24,11.20,11.38,11.05,11.14,441348621
17-Apr-24,11.37,11.49,11.14,11.24,543565091
16-Apr-24,11.34,11.46,11.15,11.33,556646242
15-Apr-24,11.72,11.77,11.34,11.48,587472320
12-Apr-24,11.91,11.99,11.71,11.71,454584235
11-Apr-24,11.94,12.06,11.83,11.98,448604319
10-Apr-24,12.29,12.32,11.90,11.96,607803020
09-Apr-24,12.13,12.41,11.98,12.39,462380312
08-Apr-24,12.15,12.20,12.00,12.13,404841183
05-Apr-24,12.13,12.20,11.91,12.00,550210397
04-Apr-24,11.99,12.24,11.91,11.96,875114758
03-Apr-24,11.76,11.78,11.51,11.70,710553483
02-Apr-24,11.82,11.85,11.62,11.73,721297498
01-Apr-24,12.06,12.11,11.73,11.77,575610416
28-Mar-24,11.98,12.13,11.93,11.99,244160007
27-Mar-24,11.82,12.02,11.78,12.02,272463396
26-Mar-24,11.90,12.08,11.83,11.90,650509054
25-Mar-24,11.98,12.11,11.90,11.90,516257671
22-Mar-24,12.24,12.33,12.00,12.00,725982465
21-Mar-24,12.77,12.78,12.40,12.40,434224701
20-Mar-24,12.31,12.83,12.28,12.75,379783846
19-Mar-24,12.40,12.46,12.18,12.31,261575572
18-Mar-24,12.37,12.49,12.24,12.36,221086596
15-Mar-24,12.47,12.59,12.31,12.33,574322953
14-Mar-24,12.71,12.76,12.41,12.51,495824351
13-Mar-24,12.74,12.96,12.73,12.76,412784847
12-Mar-24,12.74,12.90,12.64,12.82,569205595
11-Mar-24,12.36,12.72,12.36,12.58,436456573
08-Mar-24,12.23,12.57,12.18,12.46,778345813
07-Mar-24,12.24,12.40,12.11,12.32,531802434
06-Mar-24,12.28,12.36,12.14,12.25,788700604
05-Mar-24,12.39,12.41,12.11,12.19,509968866
04-Mar-24,12.42,12.44,12.26,12.30,401725026
01-Mar-24,12.52,12.76,12.42,12.42,872892213
29-Feb-24,12.56,12.89,12.49,12.83,875750498
28-Feb-24,12.59,12.65,12.37,12.58,322831071
27-Feb-24,12.67,12.81,12.57,12.75,538617237
26-Feb-24,12.45,12.58,12.43,12.48,390167753
23-Feb-24,12.61,12.73,12.11,12.45,768433978
22-Feb-24,12.93,12.93,12.64,12.65,352904623
21-Feb-24,12.90,12.94,12.74,12.81,469944115
20-Feb-24,12.61,12.99,12.61,12.94,609977870
19-Feb-24,12.71,12.77,12.57,12.69,183504684
16-Feb-24,12.75,12.79,12.60,12.73,849971031
15-Feb-24,12.97,12.97,12.66,12.69,569264319
14-Feb-24,13.10,13.19,12.83,12.86,486344229
09-Feb-24,13.11,13.33,13.07,13.24,1007485135
08-Feb-24,13.49,13.50,13.12,13.16,408924237
07-Feb-24,13.21,13.43,13.04,13.43,416822350
06-Feb-24,13.10,13.38,13.08,13.21,525442106
05-Feb-24,13.17,13.26,12.96,13.07,300898198
02-Feb-24,13.26,13.37,12.98,13.17,691271998
01-Feb-24,13.11,13.29,12.98,13.29,503251351
31-Jan-24,13.02,13.36,13.01,13.09,389048739
30-Jan-24,13.26,13.26,12.93,13.00,414961358
29-Jan-24,13.25,13.32,13.09,13.21,261490408
26-Jan-24,13.24,13.42,13.18,13.22,487279147
25-Jan-24,13.63,13.75,13.42,13.43,333741094
24-Jan-24,13.93,14.04,13.63,13.63,274932411
23-Jan-24,13.58,13.82,13.50,13.73,423005685
22-Jan-24,13.79,13.85,13.37,13.48,308131938
19-Jan-24,13.85,13.96,13.54,13.79,501919172
18-Jan-24,13.87,13.94,13.70,13.85,422628327
17-Jan-24,13.97,14.00,13.71,13.73,362150138
16-Jan-24,14.00,14.17,13.90,13.98,506882914

*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