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
08/03/2021	-6,60%	-3,73	52,76	55,00	52,24	55,96	1.503M	80.926
05/03/2021	1,80%	1,00	56,49	56,77	55,31	57,28	986M	62.917
04/03/2021	-1,94%	-1,10	55,49	56,58	54,48	57,30	1.727M	84.941
03/03/2021	1,04%	0,58	56,59	55,49	52,68	57,46	1.709M	87.540
02/03/2021	3,05%	1,66	56,01	53,93	51,90	56,92	1.934M	96.109
01/03/2021	0,09%	0,05	54,35	54,96	54,06	55,87	779M	57.465
26/02/2021	-0,97%	-0,53	54,30	55,11	54,30	56,68	1.631M	77.722
25/02/2021	-1,42%	-0,79	54,83	55,62	54,34	56,83	1.018M	61.968
24/02/2021	0,51%	0,28	55,62	55,80	54,23	56,16	817M	43.891
23/02/2021	-0,72%	-0,40	55,34	55,71	54,97	56,30	1.330M	64.232
22/02/2021	-3,98%	-2,31	55,74	56,05	53,93	56,40	1.837M	646

19/02/2021	0,05%	0,03	58,05	57,99	57,62	59,09	638M	34.030
18/02/2021	-1,68%	-0,99	58,02	58,70	57,90	59,42	968M	47.398
17/02/2021	-1,42%	-0,85	59,01	59,20	58,91	60,03	749M	30.988
12/02/2021	-0,76%	-0,46	59,86	60,10	59,10	60,28	700M	31.406
11/02/2021	0,45%	0,27	60,32	60,53	59,29	60,95	1.018M	44.891
10/02/2021	-3,49%	-2,17	60,05	62,33	59,90	62,75	827M	41.977
09/02/2021	-0,46%	-0,29	62,22	61,97	61,08	62,42	408M	28.932
08/02/2021	-1,48%	-0,94	62,51	62,79	62,01	63,39	531M	41.076
05/02/2021	1,62%	1,01	63,45	62,65	62,50	63,95	489M	28.687
04/02/2021	-0,83%	-0,52	62,44	62,90	61,71	62,94	435M	24.585
03/02/2021	0,43%	0,27	62,96	63,06	62,30	64,10	839M	38.817
02/02/2021	2,35%	1,44	62,69	62,00	61,88	63,68	867M	51.155
01/02/2021	2,42%	1,45	61,25	60,40	60,00	62,02	734M	42.644
29/01/2021	-2,43%	-1,49	59,80	60,50	59,05	60,99	936M	43.894
28/01/2021	3,92%	2,31	61,29	59,00	58,90	61,40	564M	30.321
27/01/2021	-0,54%	-0,32	58,98	58,97	58,70	59,89	622M	29.882
26/01/2021	1,28%	0,75	59,30	58,36	57,80	59,60	759M	36.361
22/01/2021	0,77%	0,45	58,55	57,49	56,81	59,09	772M	38.545
21/01/2021	-3,17%	-1,90	58,10	60,00	58,06	60,90	669M	37.497
20/01/2021	-0,97%	-0,59	60,00	60,83	59,50	61,36	500M	29.638
19/01/2021	-0,35%	-0,21	60,59	61,00	59,96	61,60	432M	26.098
18/01/2021	1,64%	0,98	60,80	60,08	59,92	61,45	502M	29.120
15/01/2021	-2,98%	-1,84	59,82	60,61	59,34	61,38	1.019M	46.819
14/01/2021	-0,71%	-0,44	61,66	62,39	61,30	63,00	495M	25.470
13/01/2021	0,40%	0,25	62,10	61,95	61,04	62,40	562M	23.444
12/01/2021	2,89%	1,74	61,85	60,47	59,59	62,17	705M	38.606
11/01/2021	-4,12%	-2,58	60,11	62,00	58,45	62,67	1.059M	49.901
08/01/2021	1,47%	0,91	62,69	61,97	61,49	63,84	879M	40.529
07/01/2021	3,36%	2,01	61,78	59,80	59,74	62,04	567M	33.279
06/01/2021	-2,18%	-1,33	59,77	61,11	59,03	61,25	1.029M	56.726
05/01/2021	0,20%	0,12	61,10	60,65	59,66	61,94	606M	30.973
04/01/2021	-1,61%	-1,00	60,98	62,14	60,62	62,59	516M	39.066
30/12/2020	0,26%	0,16	61,98	61,89	61,59	62,18	933M	25.007
29/12/2020	0,52%	0,32	61,82	61,55	61,02	61,97	354M	23.301
28/12/2020	2,52%	1,51	61,50	60,15	59,80	61,50	397M	24.439
23/12/2020	-0,48%	-0,29	59,99	60,40	59,90	60,84	316M	18.574
22/12/2020	2,17%	1,28	60,28	59,45	58,97	60,39	451M	27.095
21/12/2020	-1,83%	-1,10	59,00	58,50	57,75	59,78	607M	28.308
18/12/2020	-0,58%	-0,35	60,10	60,48	59,74	61,10	729M	30.845
17/12/2020	-0,17%	-0,10	60,45	60,60	60,01	61,54	730M	34.853
16/12/2020	2,84%	1,67	60,55	58,87	58,54	61,13	1.262M	55.270
15/12/2020	1,03%	0,60	58,88	58,36	57,97	59,23	563M	29.196
14/12/2020	-0,95%	-0,56	58,28	59,26	57,62	59,40	464M	26.101
11/12/2020	1,08%	0,63	58,84	58,10	57,24	59,17	660M	38.532
10/12/2020	2,75%	1,56	58,21	56,84	54,86	58,35	1.038M	43.209
09/12/2020	-2,53%	-1,47	56,65	57,80	56,28	58,16	914M	41.330
08/12/2020	-0,58%	-0,34	58,12	58,46	57,52	58,78	539M	29.272
07/12/2020	-0,53%	-0,31	58,46	58,43	57,46	59,11	643M	39.716
04/12/2020	-0,20%	-0,12	58,77	59,15	57,93	59,46	641M	39.776
03/12/2020	-1,19%	-0,71	58,89	59,88	58,46	60,42	901M	51.201
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	-	-	59,57	62,01	59,31	62,11	650M	36.303

Date,Open,High,Low,Close,Volume
08-Mar-21,55.00,55.96,52.24,52.76,1503348701
05-Mar-21,56.77,57.28,55.31,56.49,985794484
04-Mar-21,56.58,57.30,54.48,55.49,1727461530
03-Mar-21,55.49,57.46,52.68,56.59,1708937153
02-Mar-21,53.93,56.92,51.90,56.01,1934051950
01-Mar-21,54.96,55.87,54.06,54.35,778891891
26-Feb-21,55.11,56.68,54.30,54.30,1630637291
25-Feb-21,55.62,56.83,54.34,54.83,1017969865
24-Feb-21,55.80,56.16,54.23,55.62,816502332
23-Feb-21,55.71,56.30,54.97,55.34,1330108940
22-Feb-21,56.05,56.40,53.93,55.74,1836686216
19-Feb-21,57.99,59.09,57.62,58.05,637546240
18-Feb-21,58.70,59.42,57.90,58.02,968075133
17-Feb-21,59.20,60.03,58.91,59.01,749377994
12-Feb-21,60.10,60.28,59.10,59.86,699651694
11-Feb-21,60.53,60.95,59.29,60.32,1018299714
10-Feb-21,62.33,62.75,59.90,60.05,827474692
09-Feb-21,61.97,62.42,61.08,62.22,407645652
08-Feb-21,62.79,63.39,62.01,62.51,531355686
05-Feb-21,62.65,63.95,62.50,63.45,488716278
04-Feb-21,62.90,62.94,61.71,62.44,434878838
03-Feb-21,63.06,64.10,62.30,62.96,839229136
02-Feb-21,62.00,63.68,61.88,62.69,866599282
01-Feb-21,60.40,62.02,60.00,61.25,734057153
29-Jan-21,60.50,60.99,59.05,59.80,935848536
28-Jan-21,59.00,61.40,58.90,61.29,563842785
27-Jan-21,58.97,59.89,58.70,58.98,621649878
26-Jan-21,58.36,59.60,57.80,59.30,758579910
22-Jan-21,57.49,59.09,56.81,58.55,772070508
21-Jan-21,60.00,60.90,58.06,58.10,668884188
20-Jan-21,60.83,61.36,59.50,60.00,499890044
19-Jan-21,61.00,61.60,59.96,60.59,432427870
18-Jan-21,60.08,61.45,59.92,60.80,501807541
15-Jan-21,60.61,61.38,59.34,59.82,1019379191
14-Jan-21,62.39,63.00,61.30,61.66,495079355
13-Jan-21,61.95,62.40,61.04,62.10,562160608
12-Jan-21,60.47,62.17,59.59,61.85,704788391
11-Jan-21,62.00,62.67,58.45,60.11,1059115094
08-Jan-21,61.97,63.84,61.49,62.69,879451555
07-Jan-21,59.80,62.04,59.74,61.78,567263068
06-Jan-21,61.11,61.25,59.03,59.77,1029008591
05-Jan-21,60.65,61.94,59.66,61.10,606044933
04-Jan-21,62.14,62.59,60.62,60.98,516120390
30-Dec-20,61.89,62.18,61.59,61.98,932700337
29-Dec-20,61.55,61.97,61.02,61.82,353889208
28-Dec-20,60.15,61.50,59.80,61.50,397442001
23-Dec-20,60.40,60.84,59.90,59.99,316136080
22-Dec-20,59.45,60.39,58.97,60.28,450589733
21-Dec-20,58.50,59.78,57.75,59.00,607064688
18-Dec-20,60.48,61.10,59.74,60.10,729150497
17-Dec-20,60.60,61.54,60.01,60.45,729500459
16-Dec-20,58.87,61.13,58.54,60.55,1261685298
15-Dec-20,58.36,59.23,57.97,58.88,563385910
14-Dec-20,59.26,59.40,57.62,58.28,464310417
11-Dec-20,58.10,59.17,57.24,58.84,660384488
10-Dec-20,56.84,58.35,54.86,58.21,1037886067
09-Dec-20,57.80,58.16,56.28,56.65,913940641
08-Dec-20,58.46,58.78,57.52,58.12,539077626
07-Dec-20,58.43,59.11,57.46,58.46,643433503
04-Dec-20,59.15,59.46,57.93,58.77,640734461
03-Dec-20,59.88,60.42,58.46,58.89,901397791
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

*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
moedas e criptomoedas
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...