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
20/05/2022	1,95%	0,23	12,04	11,93	11,84	12,23	845M	66.305
19/05/2022	2,25%	0,26	11,81	11,58	11,54	11,83	488M	44.599
18/05/2022	-2,94%	-0,35	11,55	11,72	11,47	11,82	531M	48.810
17/05/2022	2,15%	0,25	11,90	11,83	11,70	12,09	436M	64.826
16/05/2022	1,57%	0,18	11,65	11,46	11,24	11,70	391M	50.764
13/05/2022	-3,61%	-0,43	11,47	11,83	11,44	11,83	722M	58.054
12/05/2022	5,40%	0,61	11,90	11,18	11,18	12,00	670M	65.377
11/05/2022	-2,42%	-0,28	11,29	11,51	11,29	11,72	326M	36.084
10/05/2022	-1,45%	-0,17	11,57	11,82	11,41	11,85	371M	59.510
09/05/2022	-0,25%	-0,03	11,74	11,69	11,51	11,97	337M	87.238
06/05/2022	-2,89%	-0,35	11,77	11,97	11,68	12,10	416M	48.064

05/05/2022	-4,19%	-0,53	12,12	12,51	11,93	12,54	460M	56.698
04/05/2022	0,80%	0,10	12,65	12,43	12,11	12,72	555M	52.769
03/05/2022	-1,95%	-0,25	12,55	12,80	12,47	12,87	340M	38.351
02/05/2022	-3,76%	-0,50	12,80	13,24	12,54	13,53	873M	54.652
29/04/2022	-2,06%	-0,28	13,30	13,65	13,27	13,76	487M	32.924
28/04/2022	0,52%	0,07	13,58	13,52	13,44	13,82	419M	34.624
27/04/2022	-0,73%	-0,10	13,51	13,77	13,38	13,91	756M	41.352
26/04/2022	-3,61%	-0,51	13,61	14,02	13,59	14,13	622M	47.939
25/04/2022	-1,67%	-0,24	14,12	14,24	14,02	14,39	432M	39.763
22/04/2022	-2,25%	-0,33	14,36	14,54	14,26	14,89	461M	57.512
20/04/2022	1,03%	0,15	14,69	14,50	14,47	14,89	356M	70.001
19/04/2022	0,14%	0,02	14,54	14,37	14,22	14,59	403M	57.281
18/04/2022	0,21%	0,03	14,52	14,50	14,35	14,69	269M	45.826
14/04/2022	0,56%	0,08	14,49	14,43	14,18	14,49	467M	47.966
13/04/2022	0,42%	0,06	14,41	14,46	14,22	14,60	727M	72.365
12/04/2022	-3,56%	-0,53	14,35	15,13	14,22	15,23	1.081M	96.532
11/04/2022	-4,62%	-0,72	14,88	15,44	14,75	15,55	665M	79.818
08/04/2022	-1,58%	-0,25	15,60	15,65	15,50	15,83	373M	47.359
07/04/2022	-0,13%	-0,02	15,85	15,70	15,60	16,01	593M	39.105
06/04/2022	0,25%	0,04	15,87	15,70	15,46	16,10	737M	54.983
05/04/2022	-1,92%	-0,31	15,83	16,08	15,83	16,33	1.730M	42.786
04/04/2022	0,62%	0,10	16,14	16,01	15,84	16,19	572M	49.393
01/04/2022	2,10%	0,33	16,04	15,79	15,76	16,18	519M	78.236
31/03/2022	0,26%	0,04	15,71	15,77	15,53	15,81	437M	26.590
30/03/2022	0,84%	0,13	15,67	15,53	15,46	15,80	702M	66.251
29/03/2022	2,98%	0,45	15,54	15,51	15,25	15,82	617M	64.196
28/03/2022	-0,33%	-0,05	15,09	15,18	15,05	15,37	550M	47.052
25/03/2022	1,68%	0,25	15,14	14,75	14,75	15,38	656M	56.999
24/03/2022	0,88%	0,13	14,89	14,74	14,49	14,90	478M	50.130
23/03/2022	0,89%	0,13	14,76	14,63	14,42	15,08	526M	53.629
22/03/2022	5,40%	0,75	14,63	14,09	14,06	14,67	704M	89.054
21/03/2022	-1,63%	-0,23	13,88	14,00	13,65	14,27	410M	47.207
18/03/2022	1,51%	0,21	14,11	13,83	12,80	14,23	1.285M	78.606
17/03/2022	2,21%	0,30	13,90	13,72	13,45	13,93	517M	58.721
16/03/2022	2,26%	0,30	13,60	13,35	13,31	13,79	631M	48.238
15/03/2022	0,30%	0,04	13,30	13,21	13,17	13,51	432M	48.100
14/03/2022	0,00%	0,00	13,26	13,27	13,12	13,52	336M	32.744
11/03/2022	-0,38%	-0,05	13,26	13,43	13,14	13,60	469M	45.308
10/03/2022	-3,55%	-0,49	13,31	13,72	13,14	13,72	496M	54.754
09/03/2022	1,32%	0,18	13,80	13,81	13,70	14,07	864M	67.627
08/03/2022	-2,01%	-0,28	13,62	13,77	13,37	14,16	1.048M	71.657
07/03/2022	-3,74%	-0,54	13,90	14,27	13,77	14,31	557M	58.576
04/03/2022	-2,23%	-0,33	14,44	14,70	14,21	14,77	432M	40.233
03/03/2022	3,14%	0,45	14,77	14,26	14,18	14,82	366M	43.512
02/03/2022	-1,78%	-0,26	14,32	14,50	14,28	14,83	647M	42.564
25/02/2022	-0,82%	-0,12	14,58	14,55	14,47	14,89	844M	78.595
24/02/2022	0,75%	0,11	14,70	13,99	13,86	14,89	641M	57.384
23/02/2022	1,39%	0,20	14,59	14,39	14,39	14,94	656M	66.895
22/02/2022	2,27%	0,32	14,39	14,25	14,23	14,74	540M	57.796
21/02/2022	-1,40%	-0,20	14,07	14,35	13,97	14,57	301M	50.530
18/02/2022	0,49%	0,07	14,27	14,31	14,25	14,71	531M	54.808
17/02/2022	-2,67%	-0,39	14,20	14,62	14,14	14,73	564M	43.422
16/02/2022	-0,07%	-0,01	14,59	14,75	14,31	14,85	450M	62.956
15/02/2022	3,40%	0,48	14,60	14,44	14,24	15,13	634M	63.230
14/02/2022	1,44%	0,20	14,12	14,17	13,96	14,48	526M	59.594
11/02/2022	-1,28%	-0,18	13,92	14,30	13,74	14,31	508M	50.976
10/02/2022	-0,42%	-0,06	14,10	14,16	13,82	14,33	437M	53.826
09/02/2022	4,50%	0,61	14,16	13,71	13,67	14,25	552M	55.911
08/02/2022	-1,09%	-0,15	13,55	13,65	13,35	13,73	597M	59.885
07/02/2022	-3,04%	-0,43	13,70	14,13	13,60	14,20	452M	52.709
04/02/2022	-0,07%	-0,01	14,13	14,06	13,88	14,22	322M	36.318
03/02/2022	0,07%	0,01	14,14	14,11	14,03	14,37	346M	39.122
02/02/2022	-0,91%	-0,13	14,13	14,27	13,97	14,59	375M	39.861
01/02/2022	-2,46%	-0,36	14,26	14,62	14,15	14,66	515M	73.897
31/01/2022	-0,81%	-0,12	14,62	14,64	14,45	14,81	763M	60.365
28/01/2022	1,94%	0,28	14,74	14,29	14,06	14,77	1.170M	84.587
27/01/2022	4,93%	0,68	14,46	13,92	13,81	14,52	1.202M	92.412
26/01/2022	3,45%	0,46	13,78	13,50	13,50	14,10	998M	89.171
25/01/2022	1,99%	0,26	13,32	12,90	12,88	13,56	947M	6.641
24/01/2022	-4,25%	-0,58	13,06	13,49	12,84	13,53	1.147M	85.683
21/01/2022	2,94%	0,39	13,64	13,23	13,15	13,88	1.101M	81.859
20/01/2022	8,08%	0,99	13,25	12,33	12,28	13,32	1.127M	90.212
19/01/2022	-0,41%	-0,05	12,26	12,44	12,25	12,49	351M	37.766
18/01/2022	-0,40%	-0,05	12,31	12,35	12,04	12,40	340M	44.529
17/01/2022	1,15%	0,14	12,36	12,20	12,11	12,59	427M	46.272
14/01/2022	5,44%	0,63	12,22	11,63	11,56	12,29	706M	61.193
13/01/2022	-0,17%	-0,02	11,59	11,47	11,46	11,73	483M	45.552
12/01/2022	3,57%	0,40	11,61	11,27	11,14	11,64	595M	58.915
11/01/2022	0,27%	0,03	11,21	11,03	10,85	11,21	552M	45.646
10/01/2022	-0,53%	-0,06	11,18	11,10	10,97	11,25	275M	34.722
07/01/2022	2,37%	0,26	11,24	10,91	10,88	11,26	453M	49.273
06/01/2022	2,43%	0,26	10,98	10,60	10,58	10,98	601M	72.853
05/01/2022	-2,10%	-0,23	10,72	10,87	10,62	10,93	316M	43.898
04/01/2022	2,15%	0,23	10,95	10,76	10,62	11,01	461M	46.974
03/01/2022	-3,77%	-0,42	10,72	11,19	10,71	11,41	339M	59.482
30/12/2021	0,54%	0,06	11,14	11,15	11,05	11,29	198M	23.851
29/12/2021	-0,72%	-0,08	11,08	11,18	10,99	11,24	151M	26.932
28/12/2021	-1,33%	-0,15	11,16	11,33	11,10	11,33	174M	24.278
27/12/2021	-0,62%	-0,07	11,31	11,50	11,19	11,55	295M	34.930
23/12/2021	-1,04%	-0,12	11,38	11,51	11,30	11,53	436M	40.236
22/12/2021	1,14%	0,13	11,50	11,39	11,33	11,67	293M	46.906
21/12/2021	-4,29%	-0,51	11,37	11,83	11,28	11,86	308M	37.642
20/12/2021	-3,49%	-0,43	11,88	12,06	11,65	12,12	321M	39.986
17/12/2021	1,99%	0,24	12,31	11,95	11,90	12,40	654M	53.693
16/12/2021	0,08%	0,01	12,07	12,12	11,99	12,54	554M	71.364
15/12/2021	-0,33%	-0,04	12,06	12,24	11,88	12,24	804M	82.698
14/12/2021	-0,41%	-0,05	12,10	12,33	12,03	12,44	332M	38.295
13/12/2021	-1,86%	-0,23	12,15	12,44	12,15	12,48	416M	44.436
10/12/2021	5,72%	0,67	12,38	12,00	11,95	12,62	517M	55.043
09/12/2021	-3,38%	-0,41	11,71	12,03	11,62	12,09	399M	55.777
08/12/2021	0,58%	0,07	12,12	12,07	11,94	12,27	467M	68.516
07/12/2021	2,29%	0,27	12,05	12,01	11,91	12,32	458M	59.072
06/12/2021	1,29%	0,15	11,78	11,75	11,64	12,02	391M	62.398
03/12/2021	1,48%	0,17	11,63	11,45	11,42	11,88	377M	53.460
02/12/2021	4,09%	0,45	11,46	11,28	11,17	11,61	448M	51.623
01/12/2021	-0,90%	-0,10	11,01	11,29	10,99	11,51	384M	62.234
30/11/2021	-3,39%	-0,39	11,11	11,43	10,96	11,49	705M	62.796
29/11/2021	-2,38%	-0,28	11,50	11,85	11,21	11,88	624M	72.485
26/11/2021	-4,77%	-0,59	11,78	12,00	11,70	12,06	245M	39.407
25/11/2021	1,48%	0,18	12,37	12,19	12,17	12,47	174M	33.616
24/11/2021	1,75%	0,21	12,19	11,82	11,68	12,27	297M	46.989
23/11/2021	-0,99%	-0,12	11,98	12,15	11,71	12,19	530M	74.733
22/11/2021	-2,97%	-0,37	12,10	12,53	12,03	12,69	261M	35.393
19/11/2021	0,00%	0,00	12,47	12,56	12,36	12,75	472M	51.303
18/11/2021	-1,50%	-0,19	12,47	12,76	12,31	12,86	501M	54.494
17/11/2021	-0,71%	-0,09	12,66	12,87	12,40	13,02	693M	56.688
16/11/2021	-2,30%	-0,30	12,75	12,96	12,67	13,39	585M	50.037
12/11/2021	-0,76%	-0,10	13,05	13,19	12,89	13,29	496M	49.125
11/11/2021	3,79%	0,48	13,15	12,85	12,83	13,21	630M	64.406
10/11/2021	0,24%	0,03	12,67	12,56	12,50	12,88	523M	53.894
09/11/2021	3,27%	0,40	12,64	12,28	12,22	12,80	412M	52.914
08/11/2021	-1,05%	-0,13	12,24	12,26	12,07	12,30	242M	40.886
05/11/2021	-	-	12,37	12,08	12,02	12,48	427M	45.630

Date,Open,High,Low,Close,Volume
20-May-22,11.93,12.23,11.84,12.04,844631057
19-May-22,11.58,11.83,11.54,11.81,487658137
18-May-22,11.72,11.82,11.47,11.55,531192301
17-May-22,11.83,12.09,11.70,11.90,436159920
16-May-22,11.46,11.70,11.24,11.65,390706699
13-May-22,11.83,11.83,11.44,11.47,721936880
12-May-22,11.18,12.00,11.18,11.90,669543412
11-May-22,11.51,11.72,11.29,11.29,326326697
10-May-22,11.82,11.85,11.41,11.57,371333627
09-May-22,11.69,11.97,11.51,11.74,337163060
06-May-22,11.97,12.10,11.68,11.77,415962311
05-May-22,12.51,12.54,11.93,12.12,460304528
04-May-22,12.43,12.72,12.11,12.65,554774574
03-May-22,12.80,12.87,12.47,12.55,339698431
02-May-22,13.24,13.53,12.54,12.80,873073831
29-Apr-22,13.65,13.76,13.27,13.30,487499612
28-Apr-22,13.52,13.82,13.44,13.58,418577893
27-Apr-22,13.77,13.91,13.38,13.51,755740160
26-Apr-22,14.02,14.13,13.59,13.61,621911086
25-Apr-22,14.24,14.39,14.02,14.12,432148639
22-Apr-22,14.54,14.89,14.26,14.36,460966846
20-Apr-22,14.50,14.89,14.47,14.69,356343480
19-Apr-22,14.37,14.59,14.22,14.54,402818538
18-Apr-22,14.50,14.69,14.35,14.52,268503434
14-Apr-22,14.43,14.49,14.18,14.49,467231551
13-Apr-22,14.46,14.60,14.22,14.41,727405079
12-Apr-22,15.13,15.23,14.22,14.35,1080738963
11-Apr-22,15.44,15.55,14.75,14.88,665434452
08-Apr-22,15.65,15.83,15.50,15.60,373387404
07-Apr-22,15.70,16.01,15.60,15.85,593381892
06-Apr-22,15.70,16.10,15.46,15.87,736611853
05-Apr-22,16.08,16.33,15.83,15.83,1730262735
04-Apr-22,16.01,16.19,15.84,16.14,572088785
01-Apr-22,15.79,16.18,15.76,16.04,519264483
31-Mar-22,15.77,15.81,15.53,15.71,437126739
30-Mar-22,15.53,15.80,15.46,15.67,702251547
29-Mar-22,15.51,15.82,15.25,15.54,616908016
28-Mar-22,15.18,15.37,15.05,15.09,549725614
25-Mar-22,14.75,15.38,14.75,15.14,655569475
24-Mar-22,14.74,14.90,14.49,14.89,478439190
23-Mar-22,14.63,15.08,14.42,14.76,526262851
22-Mar-22,14.09,14.67,14.06,14.63,703612579
21-Mar-22,14.00,14.27,13.65,13.88,410475081
18-Mar-22,13.83,14.23,12.80,14.11,1285022007
17-Mar-22,13.72,13.93,13.45,13.90,517015939
16-Mar-22,13.35,13.79,13.31,13.60,630860648
15-Mar-22,13.21,13.51,13.17,13.30,432264464
14-Mar-22,13.27,13.52,13.12,13.26,335724756
11-Mar-22,13.43,13.60,13.14,13.26,468719999
10-Mar-22,13.72,13.72,13.14,13.31,495666100
09-Mar-22,13.81,14.07,13.70,13.80,864075501
08-Mar-22,13.77,14.16,13.37,13.62,1047798287
07-Mar-22,14.27,14.31,13.77,13.90,556824019
04-Mar-22,14.70,14.77,14.21,14.44,431779264
03-Mar-22,14.26,14.82,14.18,14.77,365880030
02-Mar-22,14.50,14.83,14.28,14.32,646752318
25-Feb-22,14.55,14.89,14.47,14.58,843642509
24-Feb-22,13.99,14.89,13.86,14.70,640999657
23-Feb-22,14.39,14.94,14.39,14.59,655980329
22-Feb-22,14.25,14.74,14.23,14.39,539714022
21-Feb-22,14.35,14.57,13.97,14.07,300835897
18-Feb-22,14.31,14.71,14.25,14.27,531298956
17-Feb-22,14.62,14.73,14.14,14.20,564145910
16-Feb-22,14.75,14.85,14.31,14.59,449961198
15-Feb-22,14.44,15.13,14.24,14.60,633673045
14-Feb-22,14.17,14.48,13.96,14.12,526376657
11-Feb-22,14.30,14.31,13.74,13.92,508086504
10-Feb-22,14.16,14.33,13.82,14.10,437386032
09-Feb-22,13.71,14.25,13.67,14.16,552408179
08-Feb-22,13.65,13.73,13.35,13.55,597308165
07-Feb-22,14.13,14.20,13.60,13.70,451786875
04-Feb-22,14.06,14.22,13.88,14.13,321796400
03-Feb-22,14.11,14.37,14.03,14.14,345955765
02-Feb-22,14.27,14.59,13.97,14.13,375217742
01-Feb-22,14.62,14.66,14.15,14.26,514602248
31-Jan-22,14.64,14.81,14.45,14.62,763125466
28-Jan-22,14.29,14.77,14.06,14.74,1169767911
27-Jan-22,13.92,14.52,13.81,14.46,1201850475
26-Jan-22,13.50,14.10,13.50,13.78,998232738
25-Jan-22,12.90,13.56,12.88,13.32,946977450
24-Jan-22,13.49,13.53,12.84,13.06,1146734888
21-Jan-22,13.23,13.88,13.15,13.64,1101028100
20-Jan-22,12.33,13.32,12.28,13.25,1126851687
19-Jan-22,12.44,12.49,12.25,12.26,351238230
18-Jan-22,12.35,12.40,12.04,12.31,339956997
17-Jan-22,12.20,12.59,12.11,12.36,426956314
14-Jan-22,11.63,12.29,11.56,12.22,705787418
13-Jan-22,11.47,11.73,11.46,11.59,483475773
12-Jan-22,11.27,11.64,11.14,11.61,595338440
11-Jan-22,11.03,11.21,10.85,11.21,551637983
10-Jan-22,11.10,11.25,10.97,11.18,274518538
07-Jan-22,10.91,11.26,10.88,11.24,452815586
06-Jan-22,10.60,10.98,10.58,10.98,601491179
05-Jan-22,10.87,10.93,10.62,10.72,315784911
04-Jan-22,10.76,11.01,10.62,10.95,460938832
03-Jan-22,11.19,11.41,10.71,10.72,339279359
30-Dec-21,11.15,11.29,11.05,11.14,198375822
29-Dec-21,11.18,11.24,10.99,11.08,150879648
28-Dec-21,11.33,11.33,11.10,11.16,173526968
27-Dec-21,11.50,11.55,11.19,11.31,294582498
23-Dec-21,11.51,11.53,11.30,11.38,435575204
22-Dec-21,11.39,11.67,11.33,11.50,292538606
21-Dec-21,11.83,11.86,11.28,11.37,307952253
20-Dec-21,12.06,12.12,11.65,11.88,320624968
17-Dec-21,11.95,12.40,11.90,12.31,654273671
16-Dec-21,12.12,12.54,11.99,12.07,553818306
15-Dec-21,12.24,12.24,11.88,12.06,804296797
14-Dec-21,12.33,12.44,12.03,12.10,332430144
13-Dec-21,12.44,12.48,12.15,12.15,416230693
10-Dec-21,12.00,12.62,11.95,12.38,517266264
09-Dec-21,12.03,12.09,11.62,11.71,398574278
08-Dec-21,12.07,12.27,11.94,12.12,467178303
07-Dec-21,12.01,12.32,11.91,12.05,458207415
06-Dec-21,11.75,12.02,11.64,11.78,391073689
03-Dec-21,11.45,11.88,11.42,11.63,376603497
02-Dec-21,11.28,11.61,11.17,11.46,448136063
01-Dec-21,11.29,11.51,10.99,11.01,384216133
30-Nov-21,11.43,11.49,10.96,11.11,704838467
29-Nov-21,11.85,11.88,11.21,11.50,623547705
26-Nov-21,12.00,12.06,11.70,11.78,245262752
25-Nov-21,12.19,12.47,12.17,12.37,173787638
24-Nov-21,11.82,12.27,11.68,12.19,297085966
23-Nov-21,12.15,12.19,11.71,11.98,529868645
22-Nov-21,12.53,12.69,12.03,12.10,260914545
19-Nov-21,12.56,12.75,12.36,12.47,471669333
18-Nov-21,12.76,12.86,12.31,12.47,501462547
17-Nov-21,12.87,13.02,12.40,12.66,692760368
16-Nov-21,12.96,13.39,12.67,12.75,585212669
12-Nov-21,13.19,13.29,12.89,13.05,495516672
11-Nov-21,12.85,13.21,12.83,13.15,629722127
10-Nov-21,12.56,12.88,12.50,12.67,523379044
09-Nov-21,12.28,12.80,12.22,12.64,411867563
08-Nov-21,12.26,12.30,12.07,12.24,241865236
05-Nov-21,12.08,12.48,12.02,12.37,426986036

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B3SA3

cotações, gráficos e mais...