Cotação atual, histórico e gráfico do papel: B3SA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 1,55% | 0,69 | 45,20 | 44,51 | 44,16 | 45,29 | 396M | 19.888 |
| 15/10/2019 | -1,44% | -0,65 | 44,51 | 45,09 | 44,51 | 45,68 | 432M | 19.215 |
| 14/10/2019 | 0,24% | 0,11 | 45,16 | 45,00 | 44,82 | 45,39 | 232M | 11.797 |
| 11/10/2019 | 2,25% | 0,99 | 45,05 | 44,57 | 44,36 | 45,35 | 281M | 18.826 |
| 10/10/2019 | 0,36% | 0,16 | 44,06 | 43,63 | 43,42 | 44,55 | 264M | 15.988 |
| 09/10/2019 | 1,39% | 0,60 | 43,90 | 43,60 | 43,25 | 44,15 | 136M | 11.423 |
| 08/10/2019 | 0,70% | 0,30 | 43,30 | 43,18 | 42,81 | 44,24 | 581M | 26.105 |
| 07/10/2019 | -3,48% | -1,55 | 43,00 | 44,39 | 42,80 | 44,39 | 295M | 18.634 |
| 04/10/2019 | 2,18% | 0,95 | 44,55 | 43,40 | 43,10 | 44,61 | 447M | 22.215 |
| 03/10/2019 | 1,16% | 0,50 | 43,60 | 43,10 | 42,49 | 43,60 | 240M | 15.470 |
| 02/10/2019 | -1,53% | -0,67 | 43,10 | 43,42 | 42,55 | 43,55 | 307M | 21.554 |
| 01/10/2019 | 0,32% | 0,14 | 43,77 | 43,87 | 43,57 | 44,33 | 275M | 18.968 |
| 30/09/2019 | -1,69% | -0,75 | 43,63 | 44,40 | 43,60 | 44,66 | 295M | 22.377 |
| 27/09/2019 | -0,87% | -0,39 | 44,38 | 44,80 | 43,85 | 44,90 | 250M | 13.878 |
| 26/09/2019 | 1,73% | 0,76 | 44,77 | 44,10 | 43,96 | 45,10 | 293M | 20.064 |
| 25/09/2019 | -0,65% | -0,29 | 44,01 | 44,09 | 43,20 | 44,25 | 347M | 22.541 |
| 24/09/2019 | -1,25% | -0,56 | 44,30 | 45,09 | 44,07 | 45,32 | 275M | 20.784 |
| 23/09/2019 | -1,02% | -0,46 | 44,86 | 44,91 | 44,46 | 45,17 | 186M | 12.755 |
| 20/09/2019 | 1,66% | 0,74 | 45,32 | 44,80 | 44,34 | 45,40 | 592M | 17.154 |
| 19/09/2019 | -0,76% | -0,34 | 44,58 | 45,32 | 44,21 | 45,87 | 500M | 26.881 |
| 18/09/2019 | 1,81% | 0,80 | 44,92 | 44,07 | 43,99 | 44,92 | 219M | 15.039 |
| 17/09/2019 | 2,44% | 1,05 | 44,12 | 43,05 | 42,83 | 44,29 | 321M | 18.912 |
| 16/09/2019 | 0,16% | 0,07 | 43,07 | 43,30 | 42,61 | 43,38 | 321M | 18.832 |
| 13/09/2019 | -3,33% | -1,48 | 43,00 | 44,49 | 43,00 | 44,72 | 397M | 19.845 |
| 12/09/2019 | -0,11% | -0,05 | 44,48 | 44,82 | 44,13 | 45,35 | 475M | 25.780 |
| 11/09/2019 | 1,44% | 0,63 | 44,53 | 44,80 | 44,53 | 45,65 | 572M | 32.461 |
| 10/09/2019 | 0,18% | 0,08 | 43,90 | 43,66 | 42,90 | 44,13 | 425M | 35.874 |
| 09/09/2019 | -4,53% | -2,08 | 43,82 | 45,90 | 43,37 | 46,37 | 678M | 46.531 |
| 06/09/2019 | 1,32% | 0,60 | 45,90 | 45,74 | 45,46 | 45,97 | 299M | 20.875 |
| 05/09/2019 | 1,50% | 0,67 | 45,30 | 44,90 | 44,71 | 46,05 | 360M | 22.295 |
| 04/09/2019 | 2,01% | 0,88 | 44,63 | 44,23 | 43,76 | 44,70 | 377M | 26.800 |
| 03/09/2019 | -0,43% | -0,19 | 43,75 | 43,90 | 43,36 | 44,77 | 415M | 27.427 |
| 02/09/2019 | -1,92% | -0,86 | 43,94 | 44,50 | 43,74 | 44,80 | 193M | 12.499 |
| 30/08/2019 | 1,15% | 0,51 | 44,80 | 44,88 | 44,22 | 45,33 | 591M | 27.722 |
| 29/08/2019 | 1,51% | 0,66 | 44,29 | 44,01 | 43,23 | 44,76 | 404M | 25.003 |
| 28/08/2019 | 1,47% | 0,63 | 43,63 | 42,53 | 42,53 | 43,85 | 380M | 23.244 |
| 27/08/2019 | 1,65% | 0,70 | 43,00 | 42,70 | 42,15 | 43,85 | 1.050M | 35.823 |
| 26/08/2019 | -3,49% | -1,53 | 42,30 | 44,07 | 41,83 | 44,22 | 572M | 34.007 |
| 23/08/2019 | -3,61% | -1,64 | 43,83 | 44,95 | 43,20 | 45,23 | 460M | 33.741 |
| 22/08/2019 | -0,76% | -0,35 | 45,47 | 45,53 | 45,26 | 46,06 | 230M | 16.300 |
| 21/08/2019 | 0,13% | 0,06 | 45,82 | 45,98 | 45,30 | 46,16 | 394M | 23.867 |
| 20/08/2019 | 0,57% | 0,26 | 45,76 | 45,69 | 44,48 | 46,29 | 507M | 26.088 |
| 19/08/2019 | 2,25% | 1,00 | 45,50 | 45,05 | 44,96 | 46,79 | 739M | 40.589 |
| 16/08/2019 | 2,65% | 1,15 | 44,50 | 43,90 | 43,66 | 45,39 | 595M | 31.309 |
| 15/08/2019 | -0,80% | -0,35 | 43,35 | 44,00 | 42,83 | 44,14 | 429M | 29.336 |
| 14/08/2019 | -4,71% | -2,16 | 43,70 | 45,28 | 43,42 | 45,55 | 775M | 35.418 |
| 13/08/2019 | 3,66% | 1,62 | 45,86 | 43,98 | 43,90 | 46,18 | 479M | 28.130 |
| 12/08/2019 | -2,77% | -1,26 | 44,24 | 44,35 | 43,81 | 44,55 | 362M | 24.751 |
| 09/08/2019 | 0,38% | 0,17 | 45,50 | 44,50 | 44,30 | 45,50 | 405M | 29.655 |
| 08/08/2019 | 4,35% | 1,89 | 45,33 | 43,88 | 43,56 | 45,56 | 448M | 33.822 |
| 07/08/2019 | 1,50% | 0,64 | 43,44 | 42,23 | 41,76 | 43,90 | 365M | 23.841 |
| 06/08/2019 | 3,21% | 1,33 | 42,80 | 42,00 | 41,90 | 42,96 | 398M | 25.776 |
| 05/08/2019 | -3,83% | -1,65 | 41,47 | 42,30 | 41,26 | 42,50 | 508M | 38.302 |
| 02/08/2019 | 0,63% | 0,27 | 43,12 | 42,93 | 42,43 | 43,42 | 641M | 24.147 |
| 01/08/2019 | 1,56% | 0,66 | 42,85 | 42,48 | 42,23 | 44,00 | 586M | 42.361 |
| 31/07/2019 | -2,18% | -0,94 | 42,19 | 43,14 | 41,54 | 43,18 | 429M | 25.078 |
| 30/07/2019 | 1,20% | 0,51 | 43,13 | 42,39 | 42,18 | 43,36 | 242M | 16.203 |
| 29/07/2019 | 1,14% | 0,48 | 42,62 | 42,30 | 41,82 | 42,62 | 178M | 13.682 |
| 26/07/2019 | 0,57% | 0,24 | 42,14 | 42,42 | 41,48 | 42,42 | 223M | 17.405 |
| 25/07/2019 | -1,48% | -0,63 | 41,90 | 42,45 | 41,36 | 42,70 | 304M | 25.474 |
| 24/07/2019 | 4,37% | 1,78 | 42,53 | 40,89 | 40,88 | 42,53 | 324M | 23.197 |
| 23/07/2019 | -1,45% | -0,60 | 40,75 | 41,35 | 40,65 | 41,68 | 275M | 15.216 |
| 22/07/2019 | 2,40% | 0,97 | 41,35 | 40,88 | 40,76 | 41,41 | 147M | 12.579 |
| 19/07/2019 | -1,58% | -0,65 | 40,38 | 40,90 | 40,19 | 41,19 | 239M | 17.508 |
| 18/07/2019 | -0,63% | -0,26 | 41,03 | 41,40 | 40,92 | 41,70 | 358M | 21.089 |
| 17/07/2019 | 0,71% | 0,29 | 41,29 | 41,45 | 40,94 | 41,85 | 218M | 14.553 |
| 16/07/2019 | 3,17% | 1,26 | 41,00 | 40,05 | 40,00 | 41,38 | 568M | 33.620 |
| 15/07/2019 | 0,10% | 0,04 | 39,74 | 39,97 | 39,44 | 40,27 | 251M | 14.547 |
| 12/07/2019 | -3,55% | -1,46 | 39,70 | 41,25 | 39,63 | 41,47 | 505M | 32.135 |
| 11/07/2019 | -2,23% | -0,94 | 41,16 | 42,10 | 40,81 | 42,10 | 457M | 27.490 |
| 10/07/2019 | 4,47% | 1,80 | 42,10 | 40,95 | 40,77 | 43,00 | 754M | 49.857 |
| 08/07/2019 | -0,25% | -0,10 | 40,30 | 40,40 | 40,08 | 40,63 | 250M | 18.745 |
| 05/07/2019 | 1,66% | 0,66 | 40,40 | 39,50 | 39,11 | 40,41 | 489M | 23.806 |
| 04/07/2019 | 3,49% | 1,34 | 39,74 | 38,66 | 38,66 | 39,84 | 401M | 23.994 |
| 03/07/2019 | 2,26% | 0,85 | 38,40 | 37,60 | 37,60 | 38,40 | 453M | 22.309 |
| 02/07/2019 | -1,57% | -0,60 | 37,55 | 38,15 | 37,37 | 38,38 | 386M | 27.035 |
| 01/07/2019 | 1,84% | 0,69 | 38,15 | 38,00 | 37,66 | 38,34 | 328M | 23.098 |
| 28/06/2019 | -0,35% | -0,13 | 37,46 | 38,20 | 37,31 | 38,25 | 303M | 25.507 |
| 27/06/2019 | 1,87% | 0,69 | 37,59 | 36,56 | 36,42 | 37,73 | 327M | 23.215 |
| 26/06/2019 | -2,02% | -0,76 | 36,90 | 38,12 | 36,73 | 38,28 | 578M | 29.651 |
| 25/06/2019 | -5,14% | -2,04 | 37,66 | 39,25 | 37,65 | 39,48 | 689M | 34.863 |
| 24/06/2019 | -0,13% | -0,05 | 39,70 | 39,87 | 39,17 | 39,92 | 445M | 28.945 |
| 21/06/2019 | 6,31% | 2,36 | 39,75 | 37,40 | 37,28 | 39,75 | 875M | 55.264 |
| 19/06/2019 | -1,89% | -0,72 | 37,39 | 37,73 | 37,08 | 38,05 | 757M | 28.957 |
| 18/06/2019 | 7,35% | 2,61 | 38,11 | 36,79 | 36,60 | 38,11 | 710M | 35.195 |
| 17/06/2019 | -0,70% | -0,25 | 35,50 | 35,74 | 35,31 | 36,08 | 609M | 33.175 |
| 14/06/2019 | -5,32% | -2,01 | 35,75 | 37,74 | 35,41 | 37,84 | 1.041M | 44.486 |
| 13/06/2019 | 0,32% | 0,12 | 37,76 | 37,60 | 37,37 | 38,49 | 600M | 24.595 |
| 12/06/2019 | -1,00% | -0,38 | 37,64 | 38,00 | 37,25 | 38,29 | 568M | 29.645 |
| 11/06/2019 | 2,07% | 0,77 | 38,02 | 37,50 | 37,06 | 38,50 | 445M | 32.394 |
| 10/06/2019 | 0,43% | 0,16 | 37,25 | 37,17 | 36,89 | 37,50 | 216M | 15.922 |
| 07/06/2019 | -0,56% | -0,21 | 37,09 | 37,35 | 36,93 | 37,50 | 180M | 14.833 |
| 06/06/2019 | 3,84% | 1,38 | 37,30 | 36,00 | 35,97 | 37,34 | 326M | 21.019 |
| 05/06/2019 | -1,18% | -0,43 | 35,92 | 36,35 | 35,50 | 36,53 | 301M | 23.723 |
| 04/06/2019 | -0,41% | -0,15 | 36,35 | 36,84 | 36,16 | 36,96 | 231M | 18.865 |
| 03/06/2019 | -0,19% | -0,07 | 36,50 | 37,00 | 36,07 | 37,46 | 350M | 22.001 |
| 31/05/2019 | -0,35% | -0,13 | 36,57 | 36,50 | 36,23 | 37,59 | 486M | 42.279 |
| 30/05/2019 | 1,63% | 0,59 | 36,70 | 36,06 | 35,83 | 36,87 | 267M | 21.294 |
| 29/05/2019 | 1,04% | 0,37 | 36,11 | 35,60 | 35,45 | 36,11 | 341M | 26.587 |
| 28/05/2019 | 2,97% | 1,03 | 35,74 | 34,88 | 34,62 | 36,01 | 702M | 26.851 |
| 27/05/2019 | 1,49% | 0,51 | 34,71 | 34,50 | 34,29 | 35,04 | 173M | 17.796 |
Date,Open,High,Low,Close,Volume
16-Oct-19,44.51,45.29,44.16,45.20,396106445
15-Oct-19,45.09,45.68,44.51,44.51,432441375
14-Oct-19,45.00,45.39,44.82,45.16,232431102
11-Oct-19,44.57,45.35,44.36,45.05,280942402
10-Oct-19,43.63,44.55,43.42,44.06,264103082
09-Oct-19,43.60,44.15,43.25,43.90,136168474
08-Oct-19,43.18,44.24,42.81,43.30,581344944
07-Oct-19,44.39,44.39,42.80,43.00,295291690
04-Oct-19,43.40,44.61,43.10,44.55,447074049
03-Oct-19,43.10,43.60,42.49,43.60,239781142
02-Oct-19,43.42,43.55,42.55,43.10,307077540
01-Oct-19,43.87,44.33,43.57,43.77,275385625
30-Sep-19,44.40,44.66,43.60,43.63,294629293
27-Sep-19,44.80,44.90,43.85,44.38,250186751
26-Sep-19,44.10,45.10,43.96,44.77,293371498
25-Sep-19,44.09,44.25,43.20,44.01,346983652
24-Sep-19,45.09,45.32,44.07,44.30,274516162
23-Sep-19,44.91,45.17,44.46,44.86,186268277
20-Sep-19,44.80,45.40,44.34,45.32,591511889
19-Sep-19,45.32,45.87,44.21,44.58,500141262
18-Sep-19,44.07,44.92,43.99,44.92,219466337
17-Sep-19,43.05,44.29,42.83,44.12,320686079
16-Sep-19,43.30,43.38,42.61,43.07,320553889
13-Sep-19,44.49,44.72,43.00,43.00,396904297
12-Sep-19,44.82,45.35,44.13,44.48,475411728
11-Sep-19,44.80,45.65,44.53,44.53,571692540
10-Sep-19,43.66,44.13,42.90,43.90,424558968
09-Sep-19,45.90,46.37,43.37,43.82,678032528
06-Sep-19,45.74,45.97,45.46,45.90,298948457
05-Sep-19,44.90,46.05,44.71,45.30,360090394
04-Sep-19,44.23,44.70,43.76,44.63,376593215
03-Sep-19,43.90,44.77,43.36,43.75,415415403
02-Sep-19,44.50,44.80,43.74,43.94,192707946
30-Aug-19,44.88,45.33,44.22,44.80,590938003
29-Aug-19,44.01,44.76,43.23,44.29,404291957
28-Aug-19,42.53,43.85,42.53,43.63,380243452
27-Aug-19,42.70,43.85,42.15,43.00,1050314007
26-Aug-19,44.07,44.22,41.83,42.30,572285465
23-Aug-19,44.95,45.23,43.20,43.83,460182084
22-Aug-19,45.53,46.06,45.26,45.47,230385128
21-Aug-19,45.98,46.16,45.30,45.82,393869328
20-Aug-19,45.69,46.29,44.48,45.76,507475305
19-Aug-19,45.05,46.79,44.96,45.50,738600808
16-Aug-19,43.90,45.39,43.66,44.50,594562385
15-Aug-19,44.00,44.14,42.83,43.35,428818803
14-Aug-19,45.28,45.55,43.42,43.70,774775421
13-Aug-19,43.98,46.18,43.90,45.86,478527653
12-Aug-19,44.35,44.55,43.81,44.24,361724093
09-Aug-19,44.50,45.50,44.30,45.50,405462742
08-Aug-19,43.88,45.56,43.56,45.33,448374864
07-Aug-19,42.23,43.90,41.76,43.44,365479300
06-Aug-19,42.00,42.96,41.90,42.80,398331708
05-Aug-19,42.30,42.50,41.26,41.47,507900537
02-Aug-19,42.93,43.42,42.43,43.12,641423420
01-Aug-19,42.48,44.00,42.23,42.85,585709476
31-Jul-19,43.14,43.18,41.54,42.19,428805872
30-Jul-19,42.39,43.36,42.18,43.13,242304960
29-Jul-19,42.30,42.62,41.82,42.62,177741198
26-Jul-19,42.42,42.42,41.48,42.14,222868199
25-Jul-19,42.45,42.70,41.36,41.90,303714371
24-Jul-19,40.89,42.53,40.88,42.53,324353759
23-Jul-19,41.35,41.68,40.65,40.75,275480021
22-Jul-19,40.88,41.41,40.76,41.35,146917166
19-Jul-19,40.90,41.19,40.19,40.38,239095383
18-Jul-19,41.40,41.70,40.92,41.03,358330309
17-Jul-19,41.45,41.85,40.94,41.29,218481262
16-Jul-19,40.05,41.38,40.00,41.00,567520158
15-Jul-19,39.97,40.27,39.44,39.74,250937929
12-Jul-19,41.25,41.47,39.63,39.70,504765443
11-Jul-19,42.10,42.10,40.81,41.16,457443750
10-Jul-19,40.95,43.00,40.77,42.10,753814081
08-Jul-19,40.40,40.63,40.08,40.30,250251200
05-Jul-19,39.50,40.41,39.11,40.40,488508725
04-Jul-19,38.66,39.84,38.66,39.74,401010259
03-Jul-19,37.60,38.40,37.60,38.40,453312448
02-Jul-19,38.15,38.38,37.37,37.55,386245779
01-Jul-19,38.00,38.34,37.66,38.15,327609528
28-Jun-19,38.20,38.25,37.31,37.46,302819573
27-Jun-19,36.56,37.73,36.42,37.59,326715082
26-Jun-19,38.12,38.28,36.73,36.90,578069139
25-Jun-19,39.25,39.48,37.65,37.66,688791512
24-Jun-19,39.87,39.92,39.17,39.70,445015254
21-Jun-19,37.40,39.75,37.28,39.75,875206672
19-Jun-19,37.73,38.05,37.08,37.39,757227666
18-Jun-19,36.79,38.11,36.60,38.11,710280937
17-Jun-19,35.74,36.08,35.31,35.50,608943138
14-Jun-19,37.74,37.84,35.41,35.75,1041299876
13-Jun-19,37.60,38.49,37.37,37.76,600490152
12-Jun-19,38.00,38.29,37.25,37.64,568332657
11-Jun-19,37.50,38.50,37.06,38.02,445083575
10-Jun-19,37.17,37.50,36.89,37.25,215643262
07-Jun-19,37.35,37.50,36.93,37.09,179787340
06-Jun-19,36.00,37.34,35.97,37.30,326365226
05-Jun-19,36.35,36.53,35.50,35.92,300819549
04-Jun-19,36.84,36.96,36.16,36.35,231356311
03-Jun-19,37.00,37.46,36.07,36.50,350498019
31-May-19,36.50,37.59,36.23,36.57,486386129
30-May-19,36.06,36.87,35.83,36.70,266880297
29-May-19,35.60,36.11,35.45,36.11,341003833
28-May-19,34.88,36.01,34.62,35.74,702498902
27-May-19,34.50,35.04,34.29,34.71,172689981
24-May-19,34.70,34.70,33.98,34.20,172689981
23-May-19,33.70,34.45,33.62,34.34,172689981
22-May-19,34.30,34.70,33.77,33.98,172689981
21-May-19,32.93,34.66,32.77,34.32,172689981
20-May-19,31.97,33.00,31.53,32.71,172689981
17-May-19,31.41,32.71,31.26,31.70,172689981
16-May-19,32.04,32.24,31.59,31.90,172689981
15-May-19,31.81,32.61,31.70,32.50,172689981
14-May-19,32.41,33.16,32.37,32.60,172689981
13-May-19,32.57,32.95,32.14,32.34,172689981
10-May-19,33.99,34.05,32.84,33.30,172689981
09-May-19,33.95,34.12,33.51,33.90,172689981
08-May-19,34.00,34.68,33.90,34.35,172689981
07-May-19,33.34,33.70,32.81,33.66,172689981
06-May-19,33.69,33.78,33.21,33.70,172689981
03-May-19,33.98,34.34,33.90,34.07,172689981
02-May-19,34.25,34.65,33.75,33.90,172689981
30-Apr-19,34.45,34.80,34.00,34.45,172689981
29-Apr-19,34.11,34.55,33.86,34.40,172689981
26-Apr-19,34.59,34.59,33.69,34.12,172689981
25-Apr-19,33.15,35.06,33.10,34.77,172689981
24-Apr-19,32.79,33.50,32.51,33.50,172689981
23-Apr-19,32.22,32.98,32.05,32.84,172689981
22-Apr-19,31.80,32.13,31.60,31.95,172689981
18-Apr-19,31.30,32.27,30.98,31.95,172689981
17-Apr-19,31.66,31.72,30.20,31.10,172689981
16-Apr-19,31.13,31.94,31.00,31.45,172689981
15-Apr-19,31.10,31.20,30.23,31.15,172689981
12-Apr-19,31.07,31.74,30.55,30.68,172689981
11-Apr-19,32.10,32.24,31.17,31.42,172689981
10-Apr-19,32.16,32.39,31.72,32.14,172689981
09-Apr-19,32.80,32.88,31.86,32.02,172689981
08-Apr-19,32.89,33.25,32.62,33.00,172689981
*exoneração de responsabilidade