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
22/06/2021	-0,47%	-0,08	16,99	17,00	16,80	17,10	669M	55.160
21/06/2021	-1,78%	-0,31	17,07	17,34	16,92	17,43	633M	51.922
18/06/2021	1,22%	0,21	17,38	17,12	17,07	17,40	1.150M	70.549
17/06/2021	1,54%	0,26	17,17	17,06	16,89	17,17	933M	65.181
16/06/2021	1,44%	0,24	16,91	16,67	16,65	17,25	1.844M	86.836
15/06/2021	2,14%	0,35	16,67	16,38	16,28	16,76	1.118M	88.463
14/06/2021	1,18%	0,19	16,32	16,24	16,17	16,45	802M	80.247
11/06/2021	0,81%	0,13	16,13	16,08	15,82	16,25	1.068M	73.770
10/06/2021	-2,44%	-0,40	16,00	16,45	15,71	16,53	1.637M	98.292
09/06/2021	0,43%	0,07	16,40	16,40	15,81	16,45	1.804M	2.704
08/06/2021	-5,55%	-0,96	16,33	17,17	16,28	17,23	1.470M	39.910

07/06/2021	0,29%	0,05	17,29	17,20	17,03	17,30	514M	64.133
04/06/2021	1,35%	0,23	17,24	17,01	17,00	17,39	838M	10.360
02/06/2021	-3,90%	-0,69	17,01	17,24	16,62	17,29	2.246M	38.100
01/06/2021	0,91%	0,16	17,70	17,70	17,55	17,96	948M	80.512
31/05/2021	0,34%	0,06	17,54	17,36	17,30	17,63	394M	38.470
28/05/2021	2,94%	0,50	17,48	16,96	16,92	17,48	586M	58.394
27/05/2021	-0,70%	-0,12	16,98	17,17	16,79	17,18	1.135M	59.829
26/05/2021	0,59%	0,10	17,10	17,18	16,98	17,33	414M	42.179
25/05/2021	-2,58%	-0,45	17,00	17,48	16,82	17,60	1.043M	73.450
24/05/2021	0,58%	0,10	17,45	17,35	17,22	17,53	478M	42.036
21/05/2021	0,58%	0,10	17,35	17,34	16,96	17,40	554M	39.716
20/05/2021	0,17%	0,03	17,25	17,29	17,14	17,36	377M	41.326
19/05/2021	-0,46%	-0,08	17,22	17,15	17,08	17,40	425M	57.233
18/05/2021	-1,59%	-0,28	17,30	17,57	17,30	17,70	371M	40.667
17/05/2021	-67,17%	-35,97	17,58	18,00	17,47	18,00	416M	42.009
14/05/2021	3,48%	1,80	53,55	52,69	52,21	54,06	720M	40.416
13/05/2021	0,49%	0,25	51,75	51,86	51,60	52,70	774M	36.295
12/05/2021	-2,55%	-1,35	51,50	52,01	51,32	52,52	607M	38.212
11/05/2021	-0,84%	-0,45	52,85	52,31	52,16	52,92	789M	34.341
10/05/2021	-0,07%	-0,04	53,30	52,82	52,45	53,58	579M	32.581
07/05/2021	5,00%	2,54	53,34	51,45	51,41	53,56	1.080M	59.770
06/05/2021	-1,36%	-0,70	50,80	51,50	50,12	51,54	1.130M	38.139
05/05/2021	1,64%	0,83	51,50	50,80	50,63	51,82	471M	27.006
04/05/2021	-1,59%	-0,82	50,67	51,55	50,35	51,71	503M	37.073
03/05/2021	-0,02%	-0,01	51,49	52,01	51,30	52,38	628M	40.270
30/04/2021	-2,00%	-1,05	51,50	52,36	51,40	52,77	1.039M	55.905
29/04/2021	-1,96%	-1,05	52,55	53,70	52,35	53,88	522M	37.644
28/04/2021	1,23%	0,65	53,60	53,08	52,77	53,73	546M	29.248
27/04/2021	-0,11%	-0,06	52,95	53,11	52,54	53,43	979M	40.328
26/04/2021	-1,32%	-0,71	53,01	53,83	52,40	53,88	799M	37.933
23/04/2021	0,69%	0,37	53,72	53,70	53,53	54,84	507M	33.898
22/04/2021	-0,69%	-0,37	53,35	53,95	53,35	54,50	580M	30.143
20/04/2021	-1,18%	-0,64	53,72	54,10	53,53	54,38	559M	27.301
19/04/2021	-1,88%	-1,04	54,36	55,42	54,36	55,56	634M	31.725
16/04/2021	1,54%	0,84	55,40	54,48	54,33	55,79	703M	34.110
15/04/2021	-0,85%	-0,47	54,56	55,10	54,08	55,36	713M	42.335
14/04/2021	-0,49%	-0,27	55,03	55,48	54,82	55,92	645M	35.438
13/04/2021	-0,84%	-0,47	55,30	55,62	54,90	55,93	442M	22.710
12/04/2021	1,00%	0,55	55,77	55,41	55,19	56,25	435M	28.537
09/04/2021	-1,13%	-0,63	55,22	55,70	54,89	55,72	346M	26.991
08/04/2021	1,64%	0,90	55,85	55,05	55,00	56,80	865M	38.878
07/04/2021	-0,22%	-0,12	54,95	55,20	54,56	55,49	509M	34.167
06/04/2021	1,38%	0,75	55,07	54,64	54,21	55,46	364M	25.814
05/04/2021	1,32%	0,71	54,32	54,26	54,13	54,99	420M	24.744
01/04/2021	-1,85%	-1,01	53,61	55,00	53,31	55,02	504M	32.495
31/03/2021	2,09%	1,12	54,62	53,42	53,27	54,96	770M	45.807
30/03/2021	-0,19%	-0,10	53,50	53,29	52,95	54,39	880M	47.341
29/03/2021	-0,76%	-0,41	53,60	53,49	53,27	54,09	519M	25.421
26/03/2021	0,43%	0,23	54,01	53,45	53,38	55,24	584M	32.930
25/03/2021	-0,02%	-0,01	53,78	52,50	51,93	54,04	612M	35.530
24/03/2021	-0,70%	-0,38	53,79	54,00	53,61	55,27	831M	43.846
23/03/2021	-1,54%	-0,85	54,17	54,60	53,90	55,40	630M	30.144
22/03/2021	-1,11%	-0,62	55,02	55,29	54,76	55,87	616M	28.029
19/03/2021	3,55%	1,91	55,64	54,20	54,11	56,33	1.017M	44.010
18/03/2021	1,47%	0,78	53,73	53,40	53,14	55,40	1.440M	68.399
17/03/2021	0,95%	0,50	52,95	52,17	51,70	53,35	1.141M	58.092
16/03/2021	-2,51%	-1,35	52,45	53,85	52,00	54,06	985M	61.151
15/03/2021	-2,78%	-1,54	53,80	54,70	53,80	55,20	654M	42.587
12/03/2021	-2,40%	-1,36	55,34	55,87	54,82	55,87	633M	39.191
11/03/2021	2,51%	1,39	56,70	55,93	54,55	56,76	1.112M	50.295
10/03/2021	3,38%	1,81	55,31	53,77	53,08	55,80	994M	57.498
09/03/2021	1,40%	0,74	53,50	53,00	52,71	54,93	1.132M	59.077
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	-	-	58,89	59,88	58,46	60,42	901M	51.201

Date,Open,High,Low,Close,Volume
22-Jun-21,17.00,17.10,16.80,16.99,668644755
21-Jun-21,17.34,17.43,16.92,17.07,632996905
18-Jun-21,17.12,17.40,17.07,17.38,1150131111
17-Jun-21,17.06,17.17,16.89,17.17,933093336
16-Jun-21,16.67,17.25,16.65,16.91,1843571977
15-Jun-21,16.38,16.76,16.28,16.67,1117899082
14-Jun-21,16.24,16.45,16.17,16.32,802083573
11-Jun-21,16.08,16.25,15.82,16.13,1067875406
10-Jun-21,16.45,16.53,15.71,16.00,1636545086
09-Jun-21,16.40,16.45,15.81,16.40,1804494315
08-Jun-21,17.17,17.23,16.28,16.33,1469609295
07-Jun-21,17.20,17.30,17.03,17.29,513667286
04-Jun-21,17.01,17.39,17.00,17.24,838184350
02-Jun-21,17.24,17.29,16.62,17.01,2246348171
01-Jun-21,17.70,17.96,17.55,17.70,948228928
31-May-21,17.36,17.63,17.30,17.54,393848903
28-May-21,16.96,17.48,16.92,17.48,586433131
27-May-21,17.17,17.18,16.79,16.98,1134655297
26-May-21,17.18,17.33,16.98,17.10,414304778
25-May-21,17.48,17.60,16.82,17.00,1043287573
24-May-21,17.35,17.53,17.22,17.45,478478185
21-May-21,17.34,17.40,16.96,17.35,553752665
20-May-21,17.29,17.36,17.14,17.25,377340294
19-May-21,17.15,17.40,17.08,17.22,425298037
18-May-21,17.57,17.70,17.30,17.30,370802909
17-May-21,18.00,18.00,17.47,17.58,416312097
14-May-21,52.69,54.06,52.21,53.55,720093083
13-May-21,51.86,52.70,51.60,51.75,773882322
12-May-21,52.01,52.52,51.32,51.50,607311755
11-May-21,52.31,52.92,52.16,52.85,788996504
10-May-21,52.82,53.58,52.45,53.30,579475621
07-May-21,51.45,53.56,51.41,53.34,1079604840
06-May-21,51.50,51.54,50.12,50.80,1129788452
05-May-21,50.80,51.82,50.63,51.50,470711653
04-May-21,51.55,51.71,50.35,50.67,503411901
03-May-21,52.01,52.38,51.30,51.49,628484656
30-Apr-21,52.36,52.77,51.40,51.50,1039379893
29-Apr-21,53.70,53.88,52.35,52.55,521733960
28-Apr-21,53.08,53.73,52.77,53.60,545965723
27-Apr-21,53.11,53.43,52.54,52.95,978985336
26-Apr-21,53.83,53.88,52.40,53.01,798892238
23-Apr-21,53.70,54.84,53.53,53.72,506996336
22-Apr-21,53.95,54.50,53.35,53.35,579744628
20-Apr-21,54.10,54.38,53.53,53.72,559009764
19-Apr-21,55.42,55.56,54.36,54.36,634312812
16-Apr-21,54.48,55.79,54.33,55.40,702889873
15-Apr-21,55.10,55.36,54.08,54.56,713048463
14-Apr-21,55.48,55.92,54.82,55.03,644634813
13-Apr-21,55.62,55.93,54.90,55.30,442016538
12-Apr-21,55.41,56.25,55.19,55.77,434913118
09-Apr-21,55.70,55.72,54.89,55.22,345915693
08-Apr-21,55.05,56.80,55.00,55.85,864607197
07-Apr-21,55.20,55.49,54.56,54.95,508855100
06-Apr-21,54.64,55.46,54.21,55.07,364386122
05-Apr-21,54.26,54.99,54.13,54.32,419709426
01-Apr-21,55.00,55.02,53.31,53.61,503819308
31-Mar-21,53.42,54.96,53.27,54.62,770079935
30-Mar-21,53.29,54.39,52.95,53.50,880107340
29-Mar-21,53.49,54.09,53.27,53.60,519262224
26-Mar-21,53.45,55.24,53.38,54.01,583825648
25-Mar-21,52.50,54.04,51.93,53.78,611666517
24-Mar-21,54.00,55.27,53.61,53.79,830923079
23-Mar-21,54.60,55.40,53.90,54.17,630160390
22-Mar-21,55.29,55.87,54.76,55.02,616073283
19-Mar-21,54.20,56.33,54.11,55.64,1017101176
18-Mar-21,53.40,55.40,53.14,53.73,1440438866
17-Mar-21,52.17,53.35,51.70,52.95,1141123179
16-Mar-21,53.85,54.06,52.00,52.45,985306678
15-Mar-21,54.70,55.20,53.80,53.80,654434872
12-Mar-21,55.87,55.87,54.82,55.34,633492654
11-Mar-21,55.93,56.76,54.55,56.70,1111505254
10-Mar-21,53.77,55.80,53.08,55.31,994317132
09-Mar-21,53.00,54.93,52.71,53.50,1131983332
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B3SA3

cotações, gráficos e mais...