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
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	3,65%	1,25	35,54	34,81	33,62	36,62	1.058M	72.940
16/03/2020	-16,12%	-6,59	34,29	34,04	33,65	37,95	928M	72.682
13/03/2020	10,82%	3,99	40,88	42,88	37,17	43,40	1.795M	95.370
12/03/2020	-13,30%	-5,66	36,89	36,00	32,00	37,00	1.181M	51.656
11/03/2020	-7,50%	-3,45	42,55	43,51	39,01	44,44	1.147M	63.414
10/03/2020	12,47%	5,10	46,00	43,40	41,25	46,16	1.168M	70.388
09/03/2020	-12,01%	-5,58	40,90	43,08	40,68	44,60	1.337M	80.883
06/03/2020	-1,34%	-0,63	46,48	45,50	43,66	46,90	1.001M	55.054
05/03/2020	-5,38%	-2,68	47,11	49,20	45,95	49,40	543M	43.963
04/03/2020	0,36%	0,18	49,79	50,39	48,57	50,39	858M	36.026
03/03/2020	-0,78%	-0,39	49,61	49,02	48,36	50,60	846M	46.987
02/03/2020	4,17%	2,00	50,00	47,70	47,24	50,04	770M	48.782
28/02/2020	4,26%	1,96	48,00	45,27	44,76	48,00	1.408M	65.250
27/02/2020	-3,98%	-1,91	46,04	46,80	46,04	48,59	845M	44.796
26/02/2020	-7,88%	-4,10	47,95	49,50	47,44	50,18	677M	47.805
21/02/2020	-0,50%	-0,26	52,05	51,33	51,22	52,05	415M	30.872
20/02/2020	-1,54%	-0,82	52,31	52,80	51,72	53,55	545M	32.301
19/02/2020	3,91%	2,00	53,13	50,70	50,60	53,21	611M	34.974
18/02/2020	-1,08%	-0,56	51,13	51,00	50,60	51,39	446M	22.928
17/02/2020	2,97%	1,49	51,69	50,37	50,00	52,35	632M	30.801
14/02/2020	1,25%	0,62	50,20	49,55	49,30	50,27	498M	22.029
13/02/2020	-0,60%	-0,30	49,58	48,71	48,71	49,97	485M	15.344
12/02/2020	2,00%	0,98	49,88	48,92	48,50	50,67	575M	23.158
11/02/2020	0,56%	0,27	48,90	49,05	48,34	49,45	298M	19.376
10/02/2020	0,68%	0,33	48,63	48,28	47,63	48,95	471M	23.665
07/02/2020	-0,80%	-0,39	48,30	48,26	47,44	48,80	413M	24.841
06/02/2020	-1,34%	-0,66	48,69	49,35	48,55	49,63	340M	20.596
05/02/2020	-1,22%	-0,61	49,35	50,30	48,54	50,49	779M	41.795
04/02/2020	-0,26%	-0,13	49,96	50,60	49,07	50,86	580M	37.548
03/02/2020	3,92%	1,89	50,09	48,50	47,85	50,36	527M	33.253
31/01/2020	-1,23%	-0,60	48,20	48,00	47,50	48,25	625M	25.438
30/01/2020	0,41%	0,20	48,80	47,91	47,19	48,90	552M	25.334
29/01/2020	-0,98%	-0,48	48,60	48,70	48,45	49,47	465M	22.440
28/01/2020	3,00%	1,43	49,08	47,85	47,77	49,31	364M	21.540
27/01/2020	-2,74%	-1,34	47,65	48,06	47,40	48,70	737M	35.176
24/01/2020	0,60%	0,29	48,99	48,65	48,26	48,99	531M	16.919
23/01/2020	2,53%	1,20	48,70	46,96	46,44	49,35	781M	39.938
22/01/2020	6,26%	2,80	47,50	44,90	44,90	47,50	765M	41.145
21/01/2020	-1,76%	-0,80	44,70	44,85	44,57	45,65	394M	21.841
20/01/2020	0,35%	0,16	45,50	45,00	44,76	45,50	267M	16.186
17/01/2020	3,16%	1,39	45,34	44,06	44,01	45,34	537M	23.651
16/01/2020	1,15%	0,50	43,95	43,95	43,31	44,17	595M	32.563
15/01/2020	-2,69%	-1,20	43,45	44,40	42,95	44,71	905M	44.435
14/01/2020	0,68%	0,30	44,65	44,37	44,24	44,87	474M	29.398
13/01/2020	0,11%	0,05	44,35	44,84	44,14	44,84	480M	27.627
10/01/2020	-0,78%	-0,35	44,30	44,71	43,66	45,20	676M	30.674
09/01/2020	-0,04%	-0,02	44,65	44,70	44,42	46,11	853M	39.182
08/01/2020	-0,27%	-0,12	44,67	44,75	44,30	45,36	602M	30.280
07/01/2020	3,23%	1,40	44,79	43,59	43,49	44,85	663M	38.409
06/01/2020	-0,96%	-0,42	43,39	43,67	43,08	44,88	881M	42.640
03/01/2020	-2,88%	-1,30	43,81	44,45	43,72	44,81	628M	35.497
02/01/2020	4,98%	2,14	45,11	43,18	43,18	45,11	891M	48.648
30/12/2019	-2,80%	-1,24	42,97	44,22	42,85	44,33	788M	53.610
27/12/2019	-5,23%	-2,44	44,21	47,00	44,00	47,00	1.065M	57.408
26/12/2019	-	-	46,65	46,99	46,25	47,20	555M	37.212

Date,Open,High,Low,Close,Volume
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
16-Mar-20,34.04,37.95,33.65,34.29,927503139
13-Mar-20,42.88,43.40,37.17,40.88,1794566336
12-Mar-20,36.00,37.00,32.00,36.89,1181428507
11-Mar-20,43.51,44.44,39.01,42.55,1146570286
10-Mar-20,43.40,46.16,41.25,46.00,1168452606
09-Mar-20,43.08,44.60,40.68,40.90,1336839061
06-Mar-20,45.50,46.90,43.66,46.48,1001255601
05-Mar-20,49.20,49.40,45.95,47.11,542687731
04-Mar-20,50.39,50.39,48.57,49.79,858224780
03-Mar-20,49.02,50.60,48.36,49.61,846285705
02-Mar-20,47.70,50.04,47.24,50.00,770287312
28-Feb-20,45.27,48.00,44.76,48.00,1407731081
27-Feb-20,46.80,48.59,46.04,46.04,844897864
26-Feb-20,49.50,50.18,47.44,47.95,677157327
21-Feb-20,51.33,52.05,51.22,52.05,414830614
20-Feb-20,52.80,53.55,51.72,52.31,545078860
19-Feb-20,50.70,53.21,50.60,53.13,610978810
18-Feb-20,51.00,51.39,50.60,51.13,445531006
17-Feb-20,50.37,52.35,50.00,51.69,631822405
14-Feb-20,49.55,50.27,49.30,50.20,498346526
13-Feb-20,48.71,49.97,48.71,49.58,484683287
12-Feb-20,48.92,50.67,48.50,49.88,574540626
11-Feb-20,49.05,49.45,48.34,48.90,297748207
10-Feb-20,48.28,48.95,47.63,48.63,470907509
07-Feb-20,48.26,48.80,47.44,48.30,413229386
06-Feb-20,49.35,49.63,48.55,48.69,340375604
05-Feb-20,50.30,50.49,48.54,49.35,778819777
04-Feb-20,50.60,50.86,49.07,49.96,580220052
03-Feb-20,48.50,50.36,47.85,50.09,526801450
31-Jan-20,48.00,48.25,47.50,48.20,625012022
30-Jan-20,47.91,48.90,47.19,48.80,551516602
29-Jan-20,48.70,49.47,48.45,48.60,465280061
28-Jan-20,47.85,49.31,47.77,49.08,364168401
27-Jan-20,48.06,48.70,47.40,47.65,736599514
24-Jan-20,48.65,48.99,48.26,48.99,530637062
23-Jan-20,46.96,49.35,46.44,48.70,781197580
22-Jan-20,44.90,47.50,44.90,47.50,764945534
21-Jan-20,44.85,45.65,44.57,44.70,394481670
20-Jan-20,45.00,45.50,44.76,45.50,267278569
17-Jan-20,44.06,45.34,44.01,45.34,537048834
16-Jan-20,43.95,44.17,43.31,43.95,595099835
15-Jan-20,44.40,44.71,42.95,43.45,904608192
14-Jan-20,44.37,44.87,44.24,44.65,474083642
13-Jan-20,44.84,44.84,44.14,44.35,479730520
10-Jan-20,44.71,45.20,43.66,44.30,676304560
09-Jan-20,44.70,46.11,44.42,44.65,852884233
08-Jan-20,44.75,45.36,44.30,44.67,601750415
07-Jan-20,43.59,44.85,43.49,44.79,662523039
06-Jan-20,43.67,44.88,43.08,43.39,880588547
03-Jan-20,44.45,44.81,43.72,43.81,628410998
02-Jan-20,43.18,45.11,43.18,45.11,890668618
30-Dec-19,44.22,44.33,42.85,42.97,787855274
27-Dec-19,47.00,47.00,44.00,44.21,1064500954
26-Dec-19,46.99,47.20,46.25,46.65,554633825

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...