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
02/12/2020	4,97%	2,82	59,60	56,80	56,75	59,64	1.056M	52.712
01/12/2020	1,16%	0,65	56,78	56,80	56,18	57,19	599M	43.100
30/11/2020	-1,35%	-0,77	56,13	56,60	55,83	57,00	1.228M	37.029
27/11/2020	-0,18%	-0,10	56,90	57,10	56,35	57,29	625M	32.651
26/11/2020	0,69%	0,39	57,00	56,29	55,87	57,10	420M	26.141
25/11/2020	1,63%	0,91	56,61	55,64	55,42	56,73	634M	41.131
24/11/2020	2,98%	1,61	55,70	54,00	53,36	55,71	782M	42.960
23/11/2020	-0,84%	-0,46	54,09	54,62	53,60	54,99	438M	27.123
20/11/2020	-1,39%	-0,77	54,55	55,08	54,23	55,30	1.094M	36.927
19/11/2020	2,35%	1,27	55,32	54,25	53,82	55,32	902M	39.183
18/11/2020	0,93%	0,50	54,05	53,50	53,03	54,87	1.084M	46.799

17/11/2020	0,28%	0,15	53,55	53,40	52,87	53,90	895M	48.131
16/11/2020	-0,56%	-0,30	53,40	54,25	52,82	54,87	1.023M	64.007
13/11/2020	-0,15%	-0,08	53,70	54,34	52,53	54,60	1.487M	56.322
12/11/2020	-2,92%	-1,62	53,78	55,57	53,33	55,71	862M	41.085
11/11/2020	2,40%	1,30	55,40	54,45	53,92	55,97	629M	37.426
10/11/2020	0,46%	0,25	54,10	53,85	53,62	56,10	915M	55.691
09/11/2020	-4,89%	-2,77	53,85	57,65	53,43	58,30	1.253M	65.766
06/11/2020	0,02%	0,01	56,62	55,83	55,32	56,88	478M	31.663
05/11/2020	4,64%	2,51	56,61	55,00	55,00	56,64	997M	49.266
04/11/2020	6,14%	3,13	54,10	51,51	51,49	54,24	807M	48.909
03/11/2020	-0,16%	-0,08	50,97	51,80	50,56	52,30	624M	35.441
30/10/2020	-3,64%	-1,93	51,05	52,50	50,69	52,70	609M	41.290
29/10/2020	3,21%	1,65	52,98	50,70	50,38	53,49	952M	59.349
28/10/2020	-2,69%	-1,42	51,33	51,70	50,83	52,40	914M	48.523
27/10/2020	-4,06%	-2,23	52,75	54,90	52,68	55,23	907M	42.515
26/10/2020	0,33%	0,18	54,98	54,74	53,85	55,85	493M	28.979
23/10/2020	-2,27%	-1,27	54,80	56,10	54,56	56,20	640M	36.459
22/10/2020	-2,27%	-1,30	56,07	57,52	55,92	57,66	834M	34.502
21/10/2020	-0,92%	-0,53	57,37	57,58	57,12	58,50	496M	30.943
20/10/2020	3,14%	1,76	57,90	56,16	56,14	57,91	812M	41.752
19/10/2020	3,31%	1,80	56,14	54,55	54,50	56,96	655M	36.230
16/10/2020	-2,28%	-1,27	54,34	55,07	54,30	56,06	547M	33.525
15/10/2020	-1,37%	-0,77	55,61	55,06	54,71	55,97	540M	37.195
14/10/2020	2,88%	1,58	56,38	55,25	55,03	56,79	717M	38.047
13/10/2020	0,16%	0,09	54,80	55,05	54,22	55,28	469M	25.527
09/10/2020	-0,26%	-0,14	54,71	54,63	54,03	55,41	414M	33.489
08/10/2020	2,12%	1,14	54,85	53,99	53,69	55,00	651M	27.437
07/10/2020	-0,09%	-0,05	53,71	54,25	53,21	54,69	828M	43.013
06/10/2020	-3,57%	-1,99	53,76	56,25	53,41	56,46	754M	41.514
05/10/2020	4,68%	2,49	55,75	53,29	53,19	55,82	633M	32.599
02/10/2020	-2,33%	-1,27	53,26	54,15	53,06	55,41	586M	35.029
01/10/2020	-0,87%	-0,48	54,53	55,33	53,80	55,33	625M	30.333
30/09/2020	2,53%	1,36	55,01	54,20	53,99	55,56	589M	30.236
29/09/2020	-2,47%	-1,36	53,65	55,03	53,33	56,16	779M	45.438
28/09/2020	-4,08%	-2,34	55,01	58,18	54,56	58,27	813M	43.409
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	-	-	46,50	45,15	45,01	46,84	456M	36.522

Date,Open,High,Low,Close,Volume
02-Dec-20,56.80,59.64,56.75,59.60,1056312001
01-Dec-20,56.80,57.19,56.18,56.78,599291175
30-Nov-20,56.60,57.00,55.83,56.13,1227983699
27-Nov-20,57.10,57.29,56.35,56.90,625348221
26-Nov-20,56.29,57.10,55.87,57.00,420311264
25-Nov-20,55.64,56.73,55.42,56.61,633796474
24-Nov-20,54.00,55.71,53.36,55.70,782132813
23-Nov-20,54.62,54.99,53.60,54.09,438162110
20-Nov-20,55.08,55.30,54.23,54.55,1093775052
19-Nov-20,54.25,55.32,53.82,55.32,901802046
18-Nov-20,53.50,54.87,53.03,54.05,1083792085
17-Nov-20,53.40,53.90,52.87,53.55,895261178
16-Nov-20,54.25,54.87,52.82,53.40,1023341028
13-Nov-20,54.34,54.60,52.53,53.70,1487058105
12-Nov-20,55.57,55.71,53.33,53.78,862165067
11-Nov-20,54.45,55.97,53.92,55.40,629137938
10-Nov-20,53.85,56.10,53.62,54.10,914650015
09-Nov-20,57.65,58.30,53.43,53.85,1252914409
06-Nov-20,55.83,56.88,55.32,56.62,478424089
05-Nov-20,55.00,56.64,55.00,56.61,997480130
04-Nov-20,51.51,54.24,51.49,54.10,807005327
03-Nov-20,51.80,52.30,50.56,50.97,624164960
30-Oct-20,52.50,52.70,50.69,51.05,608651770
29-Oct-20,50.70,53.49,50.38,52.98,951688526
28-Oct-20,51.70,52.40,50.83,51.33,914173378
27-Oct-20,54.90,55.23,52.68,52.75,906555627
26-Oct-20,54.74,55.85,53.85,54.98,493229121
23-Oct-20,56.10,56.20,54.56,54.80,640132734
22-Oct-20,57.52,57.66,55.92,56.07,833647588
21-Oct-20,57.58,58.50,57.12,57.37,496387760
20-Oct-20,56.16,57.91,56.14,57.90,811886291
19-Oct-20,54.55,56.96,54.50,56.14,655378846
16-Oct-20,55.07,56.06,54.30,54.34,546771436
15-Oct-20,55.06,55.97,54.71,55.61,539786709
14-Oct-20,55.25,56.79,55.03,56.38,717402017
13-Oct-20,55.05,55.28,54.22,54.80,469148236
09-Oct-20,54.63,55.41,54.03,54.71,413776015
08-Oct-20,53.99,55.00,53.69,54.85,651118461
07-Oct-20,54.25,54.69,53.21,53.71,827787799
06-Oct-20,56.25,56.46,53.41,53.76,753741533
05-Oct-20,53.29,55.82,53.19,55.75,632620622
02-Oct-20,54.15,55.41,53.06,53.26,586036164
01-Oct-20,55.33,55.33,53.80,54.53,624710030
30-Sep-20,54.20,55.56,53.99,55.01,588971199
29-Sep-20,55.03,56.16,53.33,53.65,779332359
28-Sep-20,58.18,58.27,54.56,55.01,812881087
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

*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...