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
19/11/2024	0,20%	0,02	10,02	10,01	9,97	10,09	536M	31.182
18/11/2024	-2,63%	-0,27	10,00	10,13	9,94	10,18	886M	79.621
14/11/2024	0,39%	0,04	10,27	10,19	10,08	10,32	885M	40.563
13/11/2024	-0,78%	-0,08	10,23	10,33	10,08	10,36	751M	40.449
12/11/2024	1,48%	0,15	10,31	10,15	10,07	10,35	570M	44.579
11/11/2024	-1,45%	-0,15	10,16	10,25	10,07	10,27	671M	29.662
08/11/2024	-3,73%	-0,40	10,31	10,48	10,21	10,55	605M	49.238

07/11/2024	0,56%	0,06	10,71	10,60	10,49	11,01	590M	40.063
06/11/2024	-2,92%	-0,32	10,65	10,71	10,53	10,76	405M	34.893
05/11/2024	1,01%	0,11	10,97	10,72	10,62	10,98	314M	26.951
04/11/2024	4,22%	0,44	10,86	10,53	10,51	10,88	428M	26.086
01/11/2024	-1,88%	-0,20	10,42	10,65	10,33	10,65	345M	27.750
31/10/2024	-1,48%	-0,16	10,62	10,74	10,57	10,75	298M	23.462
30/10/2024	-0,46%	-0,05	10,78	10,85	10,72	10,87	286M	20.923
29/10/2024	-0,55%	-0,06	10,83	10,88	10,77	10,92	284M	26.111
28/10/2024	1,68%	0,18	10,89	10,78	10,77	10,95	318M	30.295
25/10/2024	-0,65%	-0,07	10,71	10,75	10,63	10,80	282M	26.979
24/10/2024	1,51%	0,16	10,78	10,62	10,51	10,78	362M	27.106
23/10/2024	0,09%	0,01	10,62	10,52	10,46	10,62	419M	31.513
22/10/2024	-2,21%	-0,24	10,61	10,74	10,55	10,81	311M	25.664
21/10/2024	1,88%	0,20	10,85	10,67	10,67	10,85	287M	36.708
18/10/2024	-0,65%	-0,07	10,65	10,78	10,59	10,82	331M	23.915
17/10/2024	-2,37%	-0,26	10,72	10,84	10,63	10,88	248M	33.436
16/10/2024	1,29%	0,14	10,98	10,85	10,75	11,01	450M	28.390
15/10/2024	-0,37%	-0,04	10,84	10,90	10,79	11,00	328M	32.889
14/10/2024	1,78%	0,19	10,88	10,69	10,66	10,98	388M	25.810
11/10/2024	-0,56%	-0,06	10,69	10,72	10,54	10,75	271M	18.335
10/10/2024	0,66%	0,07	10,75	10,71	10,70	10,83	405M	37.474
09/10/2024	-0,19%	-0,02	10,68	10,61	10,58	10,74	490M	28.891
08/10/2024	1,42%	0,15	10,70	10,49	10,39	10,78	494M	32.486
07/10/2024	-1,86%	-0,20	10,55	10,80	10,46	10,81	531M	29.526
04/10/2024	0,28%	0,03	10,75	10,70	10,65	10,76	461M	29.056
03/10/2024	-2,01%	-0,22	10,72	10,79	10,67	10,84	449M	44.038
02/10/2024	2,15%	0,23	10,94	10,90	10,78	10,98	673M	42.195
01/10/2024	0,00%	0,00	10,71	10,86	10,71	10,93	415M	33.378
30/09/2024	-0,19%	-0,02	10,71	10,68	10,59	10,80	652M	31.726
27/09/2024	-1,11%	-0,12	10,73	10,84	10,68	10,95	696M	39.978
26/09/2024	0,56%	0,06	10,85	10,86	10,76	10,97	1.810M	43.018
25/09/2024	-4,09%	-0,46	10,79	11,18	10,73	11,25	1.281M	48.585
24/09/2024	0,45%	0,05	11,25	11,36	11,17	11,42	960M	40.780
23/09/2024	-3,45%	-0,40	11,20	11,55	11,19	11,55	660M	58.475
20/09/2024	-3,33%	-0,40	11,60	12,00	11,57	12,06	648M	42.594
19/09/2024	-1,07%	-0,13	12,00	12,22	12,00	12,26	628M	29.304
18/09/2024	-1,06%	-0,13	12,13	12,18	12,09	12,38	515M	23.032
17/09/2024	0,82%	0,10	12,26	12,13	12,03	12,26	220M	20.334
16/09/2024	0,25%	0,03	12,16	12,20	12,10	12,24	301M	19.576
13/09/2024	0,66%	0,08	12,13	12,15	12,09	12,38	794M	32.103
12/09/2024	-0,66%	-0,08	12,05	12,15	11,94	12,28	569M	29.260
11/09/2024	-2,49%	-0,31	12,13	12,19	11,84	12,25	757M	45.836
10/09/2024	1,14%	0,14	12,44	12,22	12,17	12,46	865M	26.458
09/09/2024	0,57%	0,07	12,30	12,23	12,21	12,33	169M	20.259
06/09/2024	-2,86%	-0,36	12,23	12,51	12,22	12,55	342M	35.136
05/09/2024	0,32%	0,04	12,59	12,53	12,43	12,60	238M	23.709
04/09/2024	3,29%	0,40	12,55	12,12	12,12	12,77	563M	38.133
03/09/2024	-2,25%	-0,28	12,15	12,45	12,12	12,52	468M	40.699
02/09/2024	-1,97%	-0,25	12,43	12,59	12,37	12,64	195M	29.435
30/08/2024	1,12%	0,14	12,68	12,43	12,37	12,70	1.495M	52.744
29/08/2024	-1,26%	-0,16	12,54	12,60	12,43	12,67	491M	45.748
28/08/2024	0,40%	0,05	12,70	12,57	12,56	12,76	384M	41.070
27/08/2024	-1,17%	-0,15	12,65	12,80	12,62	12,83	503M	26.788
26/08/2024	0,47%	0,06	12,80	12,80	12,70	12,85	377M	26.011
23/08/2024	1,59%	0,20	12,74	12,65	12,54	12,85	742M	44.440
22/08/2024	-3,24%	-0,42	12,54	12,89	12,50	12,96	550M	37.286
21/08/2024	0,47%	0,06	12,96	12,96	12,83	12,96	722M	39.404
20/08/2024	0,86%	0,11	12,90	12,77	12,76	13,02	614M	47.389
19/08/2024	2,40%	0,30	12,79	12,61	12,55	12,91	397M	62.174
16/08/2024	-1,73%	-0,22	12,49	12,80	12,41	12,92	403M	41.417
15/08/2024	0,08%	0,01	12,71	12,70	12,61	12,83	330M	34.860
14/08/2024	0,47%	0,06	12,70	12,65	12,52	12,80	564M	55.155
13/08/2024	3,61%	0,44	12,64	12,29	12,24	12,64	530M	47.567
12/08/2024	1,50%	0,18	12,20	12,09	12,04	12,29	525M	38.903
09/08/2024	5,90%	0,67	12,02	11,71	11,61	12,13	680M	56.488
08/08/2024	1,89%	0,21	11,35	11,15	11,09	11,36	282M	33.477
07/08/2024	2,30%	0,25	11,14	10,98	10,92	11,17	293M	45.151
06/08/2024	0,28%	0,03	10,89	10,98	10,61	11,07	345M	35.808
05/08/2024	0,00%	0,00	10,86	10,47	10,43	10,87	423M	41.342
02/08/2024	-0,09%	-0,01	10,86	10,90	10,76	11,08	564M	29.684
01/08/2024	0,18%	0,02	10,87	10,87	10,77	11,26	515M	44.124
31/07/2024	0,84%	0,09	10,85	10,78	10,67	10,86	351M	26.209
30/07/2024	-0,83%	-0,09	10,76	10,78	10,68	10,84	236M	26.587
29/07/2024	-0,91%	-0,10	10,85	10,95	10,82	10,98	181M	22.416
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	-	-	11,47	11,30	11,29	11,60	772M	41.106

Date,Open,High,Low,Close,Volume
19-Nov-24,10.01,10.09,9.97,10.02,536041527
18-Nov-24,10.13,10.18,9.94,10.00,885839768
14-Nov-24,10.19,10.32,10.08,10.27,884959601
13-Nov-24,10.33,10.36,10.08,10.23,750540964
12-Nov-24,10.15,10.35,10.07,10.31,570465304
11-Nov-24,10.25,10.27,10.07,10.16,671086237
08-Nov-24,10.48,10.55,10.21,10.31,604891972
07-Nov-24,10.60,11.01,10.49,10.71,589637367
06-Nov-24,10.71,10.76,10.53,10.65,405407129
05-Nov-24,10.72,10.98,10.62,10.97,313888539
04-Nov-24,10.53,10.88,10.51,10.86,427907373
01-Nov-24,10.65,10.65,10.33,10.42,345330666
31-Oct-24,10.74,10.75,10.57,10.62,298314349
30-Oct-24,10.85,10.87,10.72,10.78,285961132
29-Oct-24,10.88,10.92,10.77,10.83,284372311
28-Oct-24,10.78,10.95,10.77,10.89,317721505
25-Oct-24,10.75,10.80,10.63,10.71,282325382
24-Oct-24,10.62,10.78,10.51,10.78,361701996
23-Oct-24,10.52,10.62,10.46,10.62,419025739
22-Oct-24,10.74,10.81,10.55,10.61,311381212
21-Oct-24,10.67,10.85,10.67,10.85,286922027
18-Oct-24,10.78,10.82,10.59,10.65,330887901
17-Oct-24,10.84,10.88,10.63,10.72,248090229
16-Oct-24,10.85,11.01,10.75,10.98,449897515
15-Oct-24,10.90,11.00,10.79,10.84,328013744
14-Oct-24,10.69,10.98,10.66,10.88,388252044
11-Oct-24,10.72,10.75,10.54,10.69,271087260
10-Oct-24,10.71,10.83,10.70,10.75,405144890
09-Oct-24,10.61,10.74,10.58,10.68,490180083
08-Oct-24,10.49,10.78,10.39,10.70,493909295
07-Oct-24,10.80,10.81,10.46,10.55,530572982
04-Oct-24,10.70,10.76,10.65,10.75,460868556
03-Oct-24,10.79,10.84,10.67,10.72,449497158
02-Oct-24,10.90,10.98,10.78,10.94,672640369
01-Oct-24,10.86,10.93,10.71,10.71,415048239
30-Sep-24,10.68,10.80,10.59,10.71,651674556
27-Sep-24,10.84,10.95,10.68,10.73,696127286
26-Sep-24,10.86,10.97,10.76,10.85,1809626413
25-Sep-24,11.18,11.25,10.73,10.79,1281217652
24-Sep-24,11.36,11.42,11.17,11.25,959806652
23-Sep-24,11.55,11.55,11.19,11.20,659935180
20-Sep-24,12.00,12.06,11.57,11.60,647800952
19-Sep-24,12.22,12.26,12.00,12.00,627899395
18-Sep-24,12.18,12.38,12.09,12.13,514762252
17-Sep-24,12.13,12.26,12.03,12.26,220199539
16-Sep-24,12.20,12.24,12.10,12.16,301025186
13-Sep-24,12.15,12.38,12.09,12.13,794222866
12-Sep-24,12.15,12.28,11.94,12.05,568806736
11-Sep-24,12.19,12.25,11.84,12.13,757409770
10-Sep-24,12.22,12.46,12.17,12.44,864636554
09-Sep-24,12.23,12.33,12.21,12.30,169183767
06-Sep-24,12.51,12.55,12.22,12.23,342274665
05-Sep-24,12.53,12.60,12.43,12.59,237632220
04-Sep-24,12.12,12.77,12.12,12.55,562524559
03-Sep-24,12.45,12.52,12.12,12.15,468322392
02-Sep-24,12.59,12.64,12.37,12.43,195288172
30-Aug-24,12.43,12.70,12.37,12.68,1495392009
29-Aug-24,12.60,12.67,12.43,12.54,491208755
28-Aug-24,12.57,12.76,12.56,12.70,383521626
27-Aug-24,12.80,12.83,12.62,12.65,503256457
26-Aug-24,12.80,12.85,12.70,12.80,376795582
23-Aug-24,12.65,12.85,12.54,12.74,741592909
22-Aug-24,12.89,12.96,12.50,12.54,550258509
21-Aug-24,12.96,12.96,12.83,12.96,722415334
20-Aug-24,12.77,13.02,12.76,12.90,614117391
19-Aug-24,12.61,12.91,12.55,12.79,396565362
16-Aug-24,12.80,12.92,12.41,12.49,402899929
15-Aug-24,12.70,12.83,12.61,12.71,330131826
14-Aug-24,12.65,12.80,12.52,12.70,563932894
13-Aug-24,12.29,12.64,12.24,12.64,530252928
12-Aug-24,12.09,12.29,12.04,12.20,525231762
09-Aug-24,11.71,12.13,11.61,12.02,679652474
08-Aug-24,11.15,11.36,11.09,11.35,282042579
07-Aug-24,10.98,11.17,10.92,11.14,292612756
06-Aug-24,10.98,11.07,10.61,10.89,344821794
05-Aug-24,10.47,10.87,10.43,10.86,423223987
02-Aug-24,10.90,11.08,10.76,10.86,564384633
01-Aug-24,10.87,11.26,10.77,10.87,514962725
31-Jul-24,10.78,10.86,10.67,10.85,351499030
30-Jul-24,10.78,10.84,10.68,10.76,235796073
29-Jul-24,10.95,10.98,10.82,10.85,180957473
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

*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