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
19/06/2026	0,56%	0,08	14,41	14,32	14,26	14,56	1.016M	30.478
18/06/2026	-1,92%	-0,28	14,33	14,63	14,21	14,72	572M	55.889
17/06/2026	-2,86%	-0,43	14,61	15,25	14,50	15,25	727M	38.922
16/06/2026	-0,66%	-0,10	15,04	15,02	14,86	15,18	396M	41.130
15/06/2026	-0,59%	-0,09	15,14	15,56	15,11	15,78	598M	40.054
12/06/2026	-1,36%	-0,21	15,23	15,20	15,13	15,58	713M	31.183
11/06/2026	2,12%	0,32	15,44	15,08	14,95	15,52	1.164M	47.868
10/06/2026	-1,75%	-0,27	15,12	15,21	14,90	15,28	1.001M	42.672
09/06/2026	1,12%	0,17	15,39	15,34	15,14	15,53	737M	35.156
08/06/2026	-1,23%	-0,19	15,22	15,40	15,07	15,40	647M	35.499
05/06/2026	-0,71%	-0,11	15,41	15,43	15,26	15,68	464M	40.369
03/06/2026	-4,67%	-0,76	15,52	15,86	15,46	16,16	647M	49.801
02/06/2026	0,18%	0,03	16,28	16,42	16,28	16,66	636M	33.058
01/06/2026	-1,52%	-0,25	16,25	16,40	16,00	16,47	804M	27.251
29/05/2026	0,00%	0,00	16,50	16,53	16,22	16,64	791M	30.106
28/05/2026	0,12%	0,02	16,50	16,55	16,11	16,68	357M	25.412
27/05/2026	-2,72%	-0,46	16,48	17,15	16,48	17,28	375M	23.050
26/05/2026	-1,85%	-0,32	16,94	17,26	16,79	17,26	651M	41.187
25/05/2026	3,60%	0,60	17,26	16,92	16,78	17,43	292M	32.023
22/05/2026	-2,12%	-0,36	16,66	17,00	16,56	17,04	533M	33.111
21/05/2026	1,37%	0,23	17,02	16,60	16,51	17,15	446M	30.632
20/05/2026	5,66%	0,90	16,79	16,07	15,97	17,08	962M	47.003
19/05/2026	-4,96%	-0,83	15,89	16,29	15,81	16,29	1.014M	69.396
18/05/2026	0,12%	0,02	16,72	16,70	16,50	16,92	522M	29.391
15/05/2026	-1,36%	-0,23	16,70	16,53	16,45	16,84	395M	29.990
14/05/2026	1,74%	0,29	16,93	16,95	16,58	16,96	520M	38.872
13/05/2026	-3,82%	-0,66	16,64	17,21	16,46	17,35	1.188M	46.690
12/05/2026	-1,65%	-0,29	17,30	17,38	17,22	17,67	330M	25.974
11/05/2026	-1,90%	-0,34	17,59	17,71	17,43	18,05	502M	39.578
08/05/2026	0,84%	0,15	17,93	18,21	17,87	18,36	513M	39.695
07/05/2026	-3,16%	-0,58	17,78	18,31	17,71	18,49	473M	25.074
06/05/2026	1,94%	0,35	18,36	18,37	18,13	18,59	637M	26.389
05/05/2026	0,78%	0,14	18,01	17,92	17,73	18,06	359M	26.405
04/05/2026	-0,89%	-0,16	17,87	17,99	17,73	18,22	528M	27.403
30/04/2026	0,84%	0,15	18,03	18,12	17,88	18,27	429M	36.526
29/04/2026	-3,51%	-0,65	17,88	18,25	17,74	18,54	791M	37.147
28/04/2026	-1,01%	-0,19	18,53	18,40	18,07	18,54	454M	29.307
27/04/2026	-1,37%	-0,26	18,72	18,94	18,68	19,04	356M	22.220
24/04/2026	-0,26%	-0,05	18,98	19,07	18,65	19,07	784M	44.005
23/04/2026	-0,21%	-0,04	19,03	19,08	18,65	19,19	353M	20.043
22/04/2026	-0,94%	-0,18	19,07	19,15	18,90	19,18	472M	32.374
20/04/2026	-0,93%	-0,18	19,25	19,36	19,11	19,47	791M	37.408
17/04/2026	-1,77%	-0,35	19,43	20,20	19,41	20,33	889M	58.482
16/04/2026	-0,30%	-0,06	19,78	19,91	19,46	20,12	708M	34.153
15/04/2026	0,81%	0,16	19,84	19,68	19,55	19,87	772M	46.347
14/04/2026	2,18%	0,42	19,68	19,30	19,08	19,74	690M	51.781
13/04/2026	-1,28%	-0,25	19,26	19,40	18,81	19,41	1.283M	48.503
10/04/2026	1,83%	0,35	19,51	19,39	19,21	19,74	735M	47.893
09/04/2026	2,41%	0,45	19,16	18,86	18,67	19,28	765M	42.966
08/04/2026	3,66%	0,66	18,71	19,19	18,70	19,31	1.153M	73.059
07/04/2026	-2,06%	-0,38	18,05	18,24	17,79	18,31	767M	45.952
06/04/2026	-0,86%	-0,16	18,43	18,61	18,35	18,74	399M	30.185
02/04/2026	0,38%	0,07	18,59	17,98	17,76	18,72	512M	45.411
01/04/2026	0,65%	0,12	18,52	18,54	18,35	19,00	884M	66.178
31/03/2026	7,98%	1,36	18,40	17,52	17,32	18,49	977M	51.293
30/03/2026	-0,99%	-0,17	17,04	17,44	16,90	17,60	660M	38.916
27/03/2026	-3,15%	-0,56	17,21	17,61	17,21	17,82	739M	43.979
26/03/2026	-1,28%	-0,23	17,77	17,68	17,58	18,25	423M	31.664
25/03/2026	3,57%	0,62	18,00	17,85	17,78	18,31	803M	51.645
24/03/2026	0,70%	0,12	17,38	16,97	16,86	17,38	373M	36.146
23/03/2026	6,61%	1,07	17,26	16,77	16,66	17,43	655M	55.177
20/03/2026	-4,31%	-0,73	16,19	16,70	15,95	16,77	757M	40.148
19/03/2026	-1,17%	-0,20	16,92	16,59	16,38	17,15	990M	51.395
18/03/2026	-2,73%	-0,48	17,12	17,26	17,11	17,58	401M	31.478
17/03/2026	1,44%	0,25	17,60	17,27	17,22	18,10	542M	42.847
16/03/2026	2,78%	0,47	17,35	17,55	17,11	17,60	411M	25.837
13/03/2026	-1,52%	-0,26	16,88	17,34	16,85	17,60	336M	35.328
12/03/2026	-4,72%	-0,85	17,14	17,79	17,00	17,79	728M	44.045
11/03/2026	-0,66%	-0,12	17,99	17,90	17,80	18,42	421M	38.854
10/03/2026	4,56%	0,79	18,11	17,59	17,37	18,58	966M	37.750
09/03/2026	0,46%	0,08	17,32	17,24	16,58	17,54	646M	46.466
06/03/2026	-1,82%	-0,32	17,24	17,45	16,88	17,50	654M	44.959
05/03/2026	-3,30%	-0,60	17,56	18,15	17,43	18,27	1.256M	49.546
04/03/2026	3,53%	0,62	18,16	17,90	17,74	18,28	656M	30.517
03/03/2026	-5,14%	-0,95	17,54	17,76	17,13	17,87	1.224M	74.066
02/03/2026	3,30%	0,59	18,49	17,57	17,49	18,63	610M	45.279
27/02/2026	-0,28%	-0,05	17,90	18,05	17,83	18,36	918M	39.881
26/02/2026	-1,05%	-0,19	17,95	18,15	17,84	18,36	443M	41.504
25/02/2026	-0,44%	-0,08	18,14	18,22	18,07	18,54	538M	32.148
24/02/2026	2,02%	0,36	18,22	17,87	17,80	18,32	609M	49.836
23/02/2026	-1,22%	-0,22	17,86	17,85	17,66	17,98	590M	27.565
20/02/2026	1,86%	0,33	18,08	17,54	17,45	18,19	505M	37.978
19/02/2026	0,80%	0,14	17,75	17,60	17,49	17,95	593M	27.903
18/02/2026	0,86%	0,15	17,61	17,48	17,46	17,75	674M	30.480
13/02/2026	0,58%	0,10	17,46	17,18	17,08	17,61	667M	32.328
12/02/2026	0,40%	0,07	17,36	17,19	17,11	17,49	691M	32.980
11/02/2026	-0,92%	-0,16	17,29	17,60	17,14	17,68	807M	43.314
10/02/2026	-0,96%	-0,17	17,45	17,32	17,08	17,63	963M	42.809
09/02/2026	3,40%	0,58	17,62	17,05	16,92	17,70	426M	29.967
06/02/2026	4,80%	0,78	17,04	16,45	16,38	17,09	1.057M	58.437
05/02/2026	3,11%	0,49	16,26	15,90	15,82	16,28	870M	39.980
04/02/2026	-4,13%	-0,68	15,77	16,32	15,65	16,44	567M	44.094
03/02/2026	0,61%	0,10	16,45	16,59	16,25	16,78	703M	62.687
02/02/2026	1,24%	0,20	16,35	16,26	16,24	16,61	589M	45.179
30/01/2026	-3,18%	-0,53	16,15	16,68	16,04	16,90	906M	58.938
29/01/2026	1,03%	0,17	16,68	16,64	16,22	16,82	1.969M	51.116
28/01/2026	2,17%	0,35	16,51	16,24	16,06	16,60	795M	56.872
27/01/2026	3,06%	0,48	16,16	15,85	15,79	16,25	859M	45.913
26/01/2026	-0,88%	-0,14	15,68	15,87	15,35	15,91	652M	49.979
23/01/2026	1,28%	0,20	15,82	15,66	15,33	16,14	732M	59.157
22/01/2026	0,77%	0,12	15,62	15,60	15,29	15,99	886M	91.625
21/01/2026	5,66%	0,83	15,50	15,00	14,86	15,66	1.241M	68.281
20/01/2026	-2,85%	-0,43	14,67	15,06	14,44	15,22	1.872M	56.994
19/01/2026	-0,92%	-0,14	15,10	15,18	14,93	15,27	259M	16.710
16/01/2026	0,79%	0,12	15,24	15,00	15,00	15,31	702M	37.484
15/01/2026	2,65%	0,39	15,12	14,79	14,63	15,20	775M	42.608
14/01/2026	2,94%	0,42	14,73	14,42	14,31	14,78	634M	35.186
13/01/2026	-1,24%	-0,18	14,31	14,36	14,23	14,45	374M	24.289
12/01/2026	0,21%	0,03	14,49	14,44	14,29	14,64	437M	26.953
09/01/2026	0,56%	0,08	14,46	14,40	14,35	14,81	758M	55.507
08/01/2026	0,70%	0,10	14,38	14,36	14,12	14,43	1.073M	32.846
07/01/2026	-1,52%	-0,22	14,28	14,49	14,10	14,61	405M	27.323
06/01/2026	3,94%	0,55	14,50	14,05	14,02	14,57	452M	45.360
05/01/2026	3,87%	0,52	13,95	13,50	13,49	14,04	361M	24.847
02/01/2026	-3,31%	-0,46	13,43	13,59	13,35	13,72	337M	33.595
30/12/2025	0,73%	0,10	13,89	13,83	13,82	14,04	345M	27.372
29/12/2025	0,51%	0,07	13,79	13,59	13,59	13,83	340M	16.194
26/12/2025	1,40%	0,19	13,72	13,53	13,41	13,83	332M	15.766
23/12/2025	2,19%	0,29	13,53	13,28	13,24	13,63	361M	17.610
22/12/2025	-1,12%	-0,15	13,24	13,39	13,19	13,45	333M	24.770
19/12/2025	0,68%	0,09	13,39	13,22	13,21	13,45	527M	24.168
18/12/2025	0,38%	0,05	13,30	13,16	13,13	13,40	513M	32.239
17/12/2025	-3,43%	-0,47	13,25	13,70	13,07	13,72	1.760M	78.943
16/12/2025	-4,79%	-0,69	13,72	14,30	13,67	14,30	836M	35.671
15/12/2025	0,56%	0,08	14,41	14,54	14,41	14,61	552M	44.413
12/12/2025	0,21%	0,03	14,33	14,37	14,23	14,66	440M	32.412
11/12/2025	0,63%	0,09	14,30	14,14	14,06	14,55	334M	28.651
10/12/2025	0,64%	0,09	14,21	14,17	14,01	14,32	332M	23.124
09/12/2025	-1,60%	-0,23	14,12	14,13	13,89	14,24	416M	27.676
08/12/2025	2,43%	0,34	14,35	14,12	14,08	14,50	603M	40.762
05/12/2025	-6,72%	-1,01	14,01	15,02	13,84	15,08	908M	49.103
04/12/2025	1,56%	0,23	15,02	14,89	14,84	15,14	625M	37.878
03/12/2025	-2,05%	-0,31	14,79	15,20	14,72	15,22	496M	41.298
02/12/2025	-	-	15,10	14,91	14,70	15,17	846M	64.907

Date,Open,High,Low,Close,Volume
19-Jun-26,14.32,14.56,14.26,14.41,1015683079
18-Jun-26,14.63,14.72,14.21,14.33,571850375
17-Jun-26,15.25,15.25,14.50,14.61,727455580
16-Jun-26,15.02,15.18,14.86,15.04,395619452
15-Jun-26,15.56,15.78,15.11,15.14,598057741
12-Jun-26,15.20,15.58,15.13,15.23,713076121
11-Jun-26,15.08,15.52,14.95,15.44,1164039667
10-Jun-26,15.21,15.28,14.90,15.12,1000651962
09-Jun-26,15.34,15.53,15.14,15.39,736865072
08-Jun-26,15.40,15.40,15.07,15.22,646979355
05-Jun-26,15.43,15.68,15.26,15.41,464043853
03-Jun-26,15.86,16.16,15.46,15.52,646670369
02-Jun-26,16.42,16.66,16.28,16.28,635869786
01-Jun-26,16.40,16.47,16.00,16.25,804476346
29-May-26,16.53,16.64,16.22,16.50,790872656
28-May-26,16.55,16.68,16.11,16.50,357254085
27-May-26,17.15,17.28,16.48,16.48,374769217
26-May-26,17.26,17.26,16.79,16.94,651015737
25-May-26,16.92,17.43,16.78,17.26,292350283
22-May-26,17.00,17.04,16.56,16.66,533067495
21-May-26,16.60,17.15,16.51,17.02,445809826
20-May-26,16.07,17.08,15.97,16.79,962369647
19-May-26,16.29,16.29,15.81,15.89,1013695851
18-May-26,16.70,16.92,16.50,16.72,522318648
15-May-26,16.53,16.84,16.45,16.70,394996745
14-May-26,16.95,16.96,16.58,16.93,520294810
13-May-26,17.21,17.35,16.46,16.64,1188323172
12-May-26,17.38,17.67,17.22,17.30,330140401
11-May-26,17.71,18.05,17.43,17.59,502421573
08-May-26,18.21,18.36,17.87,17.93,513481895
07-May-26,18.31,18.49,17.71,17.78,472582459
06-May-26,18.37,18.59,18.13,18.36,636840716
05-May-26,17.92,18.06,17.73,18.01,359283595
04-May-26,17.99,18.22,17.73,17.87,527995165
30-Apr-26,18.12,18.27,17.88,18.03,429242448
29-Apr-26,18.25,18.54,17.74,17.88,791254365
28-Apr-26,18.40,18.54,18.07,18.53,454315022
27-Apr-26,18.94,19.04,18.68,18.72,356112485
24-Apr-26,19.07,19.07,18.65,18.98,783888354
23-Apr-26,19.08,19.19,18.65,19.03,352950646
22-Apr-26,19.15,19.18,18.90,19.07,471881086
20-Apr-26,19.36,19.47,19.11,19.25,790830387
17-Apr-26,20.20,20.33,19.41,19.43,889423832
16-Apr-26,19.91,20.12,19.46,19.78,707819756
15-Apr-26,19.68,19.87,19.55,19.84,771664367
14-Apr-26,19.30,19.74,19.08,19.68,689973845
13-Apr-26,19.40,19.41,18.81,19.26,1282934163
10-Apr-26,19.39,19.74,19.21,19.51,735467057
09-Apr-26,18.86,19.28,18.67,19.16,765144257
08-Apr-26,19.19,19.31,18.70,18.71,1153018524
07-Apr-26,18.24,18.31,17.79,18.05,766695269
06-Apr-26,18.61,18.74,18.35,18.43,399331415
02-Apr-26,17.98,18.72,17.76,18.59,511787527
01-Apr-26,18.54,19.00,18.35,18.52,883613532
31-Mar-26,17.52,18.49,17.32,18.40,976709336
30-Mar-26,17.44,17.60,16.90,17.04,659569567
27-Mar-26,17.61,17.82,17.21,17.21,739486322
26-Mar-26,17.68,18.25,17.58,17.77,422875963
25-Mar-26,17.85,18.31,17.78,18.00,802782869
24-Mar-26,16.97,17.38,16.86,17.38,373269698
23-Mar-26,16.77,17.43,16.66,17.26,655373381
20-Mar-26,16.70,16.77,15.95,16.19,756836341
19-Mar-26,16.59,17.15,16.38,16.92,989679937
18-Mar-26,17.26,17.58,17.11,17.12,401385428
17-Mar-26,17.27,18.10,17.22,17.60,542024037
16-Mar-26,17.55,17.60,17.11,17.35,411270286
13-Mar-26,17.34,17.60,16.85,16.88,336450132
12-Mar-26,17.79,17.79,17.00,17.14,727954510
11-Mar-26,17.90,18.42,17.80,17.99,421175900
10-Mar-26,17.59,18.58,17.37,18.11,966203655
09-Mar-26,17.24,17.54,16.58,17.32,645879499
06-Mar-26,17.45,17.50,16.88,17.24,654238782
05-Mar-26,18.15,18.27,17.43,17.56,1255785472
04-Mar-26,17.90,18.28,17.74,18.16,655756816
03-Mar-26,17.76,17.87,17.13,17.54,1224348754
02-Mar-26,17.57,18.63,17.49,18.49,609635177
27-Feb-26,18.05,18.36,17.83,17.90,917612015
26-Feb-26,18.15,18.36,17.84,17.95,442519793
25-Feb-26,18.22,18.54,18.07,18.14,538482556
24-Feb-26,17.87,18.32,17.80,18.22,609238012
23-Feb-26,17.85,17.98,17.66,17.86,590249398
20-Feb-26,17.54,18.19,17.45,18.08,505102943
19-Feb-26,17.60,17.95,17.49,17.75,592603021
18-Feb-26,17.48,17.75,17.46,17.61,674044555
13-Feb-26,17.18,17.61,17.08,17.46,667161111
12-Feb-26,17.19,17.49,17.11,17.36,690821832
11-Feb-26,17.60,17.68,17.14,17.29,806950969
10-Feb-26,17.32,17.63,17.08,17.45,962711327
09-Feb-26,17.05,17.70,16.92,17.62,426124431
06-Feb-26,16.45,17.09,16.38,17.04,1057359955
05-Feb-26,15.90,16.28,15.82,16.26,870089594
04-Feb-26,16.32,16.44,15.65,15.77,566749635
03-Feb-26,16.59,16.78,16.25,16.45,702932127
02-Feb-26,16.26,16.61,16.24,16.35,589179978
30-Jan-26,16.68,16.90,16.04,16.15,906459466
29-Jan-26,16.64,16.82,16.22,16.68,1968785131
28-Jan-26,16.24,16.60,16.06,16.51,795214601
27-Jan-26,15.85,16.25,15.79,16.16,858819999
26-Jan-26,15.87,15.91,15.35,15.68,651566748
23-Jan-26,15.66,16.14,15.33,15.82,731866514
22-Jan-26,15.60,15.99,15.29,15.62,885947715
21-Jan-26,15.00,15.66,14.86,15.50,1241125892
20-Jan-26,15.06,15.22,14.44,14.67,1872186405
19-Jan-26,15.18,15.27,14.93,15.10,259145899
16-Jan-26,15.00,15.31,15.00,15.24,702214185
15-Jan-26,14.79,15.20,14.63,15.12,775481336
14-Jan-26,14.42,14.78,14.31,14.73,634307695
13-Jan-26,14.36,14.45,14.23,14.31,373620193
12-Jan-26,14.44,14.64,14.29,14.49,437317207
09-Jan-26,14.40,14.81,14.35,14.46,757950632
08-Jan-26,14.36,14.43,14.12,14.38,1072927648
07-Jan-26,14.49,14.61,14.10,14.28,404871937
06-Jan-26,14.05,14.57,14.02,14.50,452197871
05-Jan-26,13.50,14.04,13.49,13.95,360517547
02-Jan-26,13.59,13.72,13.35,13.43,337072526
30-Dec-25,13.83,14.04,13.82,13.89,345220780
29-Dec-25,13.59,13.83,13.59,13.79,339719991
26-Dec-25,13.53,13.83,13.41,13.72,331634514
23-Dec-25,13.28,13.63,13.24,13.53,361478243
22-Dec-25,13.39,13.45,13.19,13.24,333083008
19-Dec-25,13.22,13.45,13.21,13.39,526810054
18-Dec-25,13.16,13.40,13.13,13.30,512534156
17-Dec-25,13.70,13.72,13.07,13.25,1760326085
16-Dec-25,14.30,14.30,13.67,13.72,835866400
15-Dec-25,14.54,14.61,14.41,14.41,552320852
12-Dec-25,14.37,14.66,14.23,14.33,440129929
11-Dec-25,14.14,14.55,14.06,14.30,334075939
10-Dec-25,14.17,14.32,14.01,14.21,331710397
09-Dec-25,14.13,14.24,13.89,14.12,415576711
08-Dec-25,14.12,14.50,14.08,14.35,602955743
05-Dec-25,15.02,15.08,13.84,14.01,908431981
04-Dec-25,14.89,15.14,14.84,15.02,624683140
03-Dec-25,15.20,15.22,14.72,14.79,495806771
02-Dec-25,14.91,15.17,14.70,15.10,845936951

*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