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
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
24/05/2019	-0,41%	-0,14	34,20	34,70	33,98	34,70	259M	21.415
23/05/2019	1,06%	0,36	34,34	33,70	33,62	34,45	289M	16.970
22/05/2019	-0,99%	-0,34	33,98	34,30	33,77	34,70	247M	18.699
21/05/2019	4,92%	1,61	34,32	32,93	32,77	34,66	458M	30.959
20/05/2019	3,19%	1,01	32,71	31,97	31,53	33,00	285M	21.692
17/05/2019	-0,63%	-0,20	31,70	31,41	31,26	32,71	350M	23.967
16/05/2019	-1,85%	-0,60	31,90	32,04	31,59	32,24	403M	46.987
15/05/2019	-0,31%	-0,10	32,50	31,81	31,70	32,61	449M	24.512
14/05/2019	0,80%	0,26	32,60	32,41	32,37	33,16	246M	19.929
13/05/2019	-2,88%	-0,96	32,34	32,57	32,14	32,95	238M	24.775
10/05/2019	-1,77%	-0,60	33,30	33,99	32,84	34,05	263M	22.149
09/05/2019	-1,31%	-0,45	33,90	33,95	33,51	34,12	177M	15.426
08/05/2019	2,05%	0,69	34,35	34,00	33,90	34,68	200M	20.742
07/05/2019	-0,12%	-0,04	33,66	33,34	32,81	33,70	296M	23.629
06/05/2019	-1,09%	-0,37	33,70	33,69	33,21	33,78	138M	15.582
03/05/2019	0,50%	0,17	34,07	33,98	33,90	34,34	195M	13.556
02/05/2019	-1,60%	-0,55	33,90	34,25	33,75	34,65	177M	16.459
30/04/2019	0,15%	0,05	34,45	34,45	34,00	34,80	273M	22.771
29/04/2019	0,82%	0,28	34,40	34,11	33,86	34,55	200M	20.586
26/04/2019	-1,87%	-0,65	34,12	34,59	33,69	34,59	212M	20.645
25/04/2019	3,79%	1,27	34,77	33,15	33,10	35,06	350M	27.803
24/04/2019	2,01%	0,66	33,50	32,79	32,51	33,50	651M	33.468
23/04/2019	2,79%	0,89	32,84	32,22	32,05	32,98	375M	23.224
22/04/2019	0,00%	0,00	31,95	31,80	31,60	32,13	128M	15.814
18/04/2019	2,73%	0,85	31,95	31,30	30,98	32,27	502M	18.447
17/04/2019	-1,11%	-0,35	31,10	31,66	30,20	31,72	451M	29.187
16/04/2019	0,96%	0,30	31,45	31,13	31,00	31,94	250M	21.751
15/04/2019	1,53%	0,47	31,15	31,10	30,23	31,20	257M	24.531
12/04/2019	-2,36%	-0,74	30,68	31,07	30,55	31,74	236M	24.187
11/04/2019	-2,24%	-0,72	31,42	32,10	31,17	32,24	246M	17.508
10/04/2019	0,37%	0,12	32,14	32,16	31,72	32,39	208M	12.927
09/04/2019	-2,97%	-0,98	32,02	32,80	31,86	32,88	267M	23.545
08/04/2019	0,30%	0,10	33,00	32,89	32,62	33,25	157M	15.913
05/04/2019	0,49%	0,16	32,90	32,78	32,40	33,20	213M	15.929
04/04/2019	3,74%	1,18	32,74	31,86	31,37	32,74	364M	28.476
03/04/2019	-3,37%	-1,10	31,56	32,88	31,53	33,00	426M	21.854
02/04/2019	0,25%	0,08	32,66	32,90	32,26	32,90	184M	12.535
01/04/2019	1,43%	0,46	32,58	32,24	32,12	32,75	196M	14.771
29/03/2019	0,16%	0,05	32,12	32,42	31,61	32,42	296M	28.839
28/03/2019	2,56%	0,80	32,07	31,11	30,69	32,50	459M	34.687
27/03/2019	-6,10%	-2,03	31,27	32,46	30,91	32,64	449M	38.515
26/03/2019	2,52%	0,82	33,30	32,80	32,42	33,48	340M	25.851
25/03/2019	-0,22%	-0,07	32,48	32,30	31,76	32,96	245M	20.728
22/03/2019	-2,75%	-0,92	32,55	32,59	32,14	33,17	474M	39.477
21/03/2019	-1,70%	-0,58	33,47	34,00	32,54	34,11	318M	31.061
20/03/2019	-1,82%	-0,63	34,05	34,55	33,97	34,90	308M	25.102
19/03/2019	0,93%	0,32	34,68	34,40	33,97	34,75	202M	19.159
18/03/2019	1,45%	0,49	34,36	34,00	33,98	34,56	267M	15.508
15/03/2019	2,08%	0,69	33,87	33,30	33,11	34,10	476M	23.122
14/03/2019	-0,30%	-0,10	33,18	33,12	32,94	33,62	203M	16.895
13/03/2019	0,70%	0,23	33,28	32,95	32,56	33,61	335M	26.181
12/03/2019	0,46%	0,15	33,05	33,05	32,33	33,11	206M	14.740
11/03/2019	4,08%	1,29	32,90	31,85	31,69	32,95	319M	22.591
08/03/2019	1,67%	0,52	31,61	31,05	30,79	31,73	335M	34.466
07/03/2019	-1,65%	-0,52	31,09	31,53	30,77	31,65	432M	29.000
06/03/2019	-0,85%	-0,27	31,61	32,08	31,61	32,20	172M	14.722
01/03/2019	-2,78%	-0,91	31,88	32,66	31,83	32,90	309M	32.126
28/02/2019	-1,62%	-0,54	32,79	33,43	32,63	33,64	326M	20.220
27/02/2019	-1,54%	-0,52	33,33	33,71	33,01	33,83	375M	26.537
26/02/2019	1,20%	0,40	33,85	33,47	33,46	33,99	243M	22.156
25/02/2019	0,78%	0,26	33,45	33,32	33,22	33,79	323M	25.494
22/02/2019	2,60%	0,84	33,19	32,90	32,53	33,30	262M	22.192
21/02/2019	-0,61%	-0,20	32,35	32,56	31,89	32,78	251M	24.774
20/02/2019	-0,76%	-0,25	32,55	32,67	32,30	33,08	464M	35.035
19/02/2019	2,60%	0,83	32,80	32,16	31,77	32,82	377M	27.295
18/02/2019	-1,08%	-0,35	31,97	31,90	31,70	32,14	210M	17.995
15/02/2019	-0,12%	-0,04	32,32	32,07	31,80	32,54	242M	20.259
14/02/2019	4,25%	1,32	32,36	30,85	30,70	32,37	351M	31.035
13/02/2019	-0,26%	-0,08	31,04	31,35	30,85	31,37	513M	38.405
12/02/2019	1,10%	0,34	31,12	31,04	30,71	31,40	367M	22.293
11/02/2019	-1,76%	-0,55	30,78	31,03	30,48	31,11	384M	23.645
08/02/2019	1,06%	0,33	31,33	30,80	30,73	31,58	397M	27.996
07/02/2019	-3,73%	-1,20	31,00	32,60	30,76	32,65	905M	42.524
06/02/2019	-2,37%	-0,78	32,20	32,60	31,99	32,60	591M	27.467
05/02/2019	2,20%	0,71	32,98	32,01	32,01	33,11	295M	25.359
04/02/2019	1,03%	0,33	32,27	31,88	31,30	32,33	248M	21.276
01/02/2019	1,49%	0,47	31,94	31,25	31,25	31,94	387M	21.389
31/01/2019	0,00%	0,00	31,47	31,61	31,20	31,81	363M	30.512
30/01/2019	-0,25%	-0,08	31,47	31,90	31,08	31,96	383M	28.102
29/01/2019	-2,11%	-0,68	31,55	32,48	31,36	32,60	311M	28.537
28/01/2019	1,83%	0,58	32,23	31,40	31,09	32,23	571M	37.958
24/01/2019	1,57%	0,49	31,65	31,08	30,60	31,65	751M	28.575
23/01/2019	4,67%	1,39	31,16	30,00	29,87	31,16	363M	25.677
22/01/2019	-2,39%	-0,73	29,77	30,20	29,69	30,55	225M	19.513
21/01/2019	0,33%	0,10	30,50	30,15	29,76	30,63	246M	29.792

Date,Open,High,Low,Close,Volume
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-19,34.70,34.70,33.98,34.20,258519176
23-May-19,33.70,34.45,33.62,34.34,289085534
22-May-19,34.30,34.70,33.77,33.98,247123352
21-May-19,32.93,34.66,32.77,34.32,457604479
20-May-19,31.97,33.00,31.53,32.71,284560262
17-May-19,31.41,32.71,31.26,31.70,349829199
16-May-19,32.04,32.24,31.59,31.90,402518038
15-May-19,31.81,32.61,31.70,32.50,448625299
14-May-19,32.41,33.16,32.37,32.60,245709143
13-May-19,32.57,32.95,32.14,32.34,237620550
10-May-19,33.99,34.05,32.84,33.30,262547945
09-May-19,33.95,34.12,33.51,33.90,177100661
08-May-19,34.00,34.68,33.90,34.35,199509472
07-May-19,33.34,33.70,32.81,33.66,295923969
06-May-19,33.69,33.78,33.21,33.70,137503356
03-May-19,33.98,34.34,33.90,34.07,195435446
02-May-19,34.25,34.65,33.75,33.90,177311455
30-Apr-19,34.45,34.80,34.00,34.45,272666584
29-Apr-19,34.11,34.55,33.86,34.40,200093297
26-Apr-19,34.59,34.59,33.69,34.12,212448338
25-Apr-19,33.15,35.06,33.10,34.77,349714131
24-Apr-19,32.79,33.50,32.51,33.50,651052755
23-Apr-19,32.22,32.98,32.05,32.84,375052192
22-Apr-19,31.80,32.13,31.60,31.95,128144248
18-Apr-19,31.30,32.27,30.98,31.95,501933391
17-Apr-19,31.66,31.72,30.20,31.10,451432506
16-Apr-19,31.13,31.94,31.00,31.45,249655048
15-Apr-19,31.10,31.20,30.23,31.15,256545246
12-Apr-19,31.07,31.74,30.55,30.68,236281831
11-Apr-19,32.10,32.24,31.17,31.42,246025464
10-Apr-19,32.16,32.39,31.72,32.14,208134581
09-Apr-19,32.80,32.88,31.86,32.02,266849260
08-Apr-19,32.89,33.25,32.62,33.00,156750883
05-Apr-19,32.78,33.20,32.40,32.90,212688993
04-Apr-19,31.86,32.74,31.37,32.74,363858506
03-Apr-19,32.88,33.00,31.53,31.56,426438920
02-Apr-19,32.90,32.90,32.26,32.66,184409253
01-Apr-19,32.24,32.75,32.12,32.58,196113554
29-Mar-19,32.42,32.42,31.61,32.12,295756786
28-Mar-19,31.11,32.50,30.69,32.07,459115067
27-Mar-19,32.46,32.64,30.91,31.27,448708178
26-Mar-19,32.80,33.48,32.42,33.30,340036494
25-Mar-19,32.30,32.96,31.76,32.48,244905362
22-Mar-19,32.59,33.17,32.14,32.55,473602795
21-Mar-19,34.00,34.11,32.54,33.47,317527273
20-Mar-19,34.55,34.90,33.97,34.05,308160057
19-Mar-19,34.40,34.75,33.97,34.68,202474800
18-Mar-19,34.00,34.56,33.98,34.36,267425382
15-Mar-19,33.30,34.10,33.11,33.87,475524818
14-Mar-19,33.12,33.62,32.94,33.18,203117552
13-Mar-19,32.95,33.61,32.56,33.28,335438988
12-Mar-19,33.05,33.11,32.33,33.05,205894490
11-Mar-19,31.85,32.95,31.69,32.90,318958131
08-Mar-19,31.05,31.73,30.79,31.61,335126093
07-Mar-19,31.53,31.65,30.77,31.09,432121045
06-Mar-19,32.08,32.20,31.61,31.61,171845747
01-Mar-19,32.66,32.90,31.83,31.88,308960353
28-Feb-19,33.43,33.64,32.63,32.79,325958658
27-Feb-19,33.71,33.83,33.01,33.33,375285505
26-Feb-19,33.47,33.99,33.46,33.85,242931874
25-Feb-19,33.32,33.79,33.22,33.45,322520677
22-Feb-19,32.90,33.30,32.53,33.19,261761149
21-Feb-19,32.56,32.78,31.89,32.35,250805955
20-Feb-19,32.67,33.08,32.30,32.55,463974524
19-Feb-19,32.16,32.82,31.77,32.80,377229179
18-Feb-19,31.90,32.14,31.70,31.97,209891222
15-Feb-19,32.07,32.54,31.80,32.32,242416366
14-Feb-19,30.85,32.37,30.70,32.36,351431041
13-Feb-19,31.35,31.37,30.85,31.04,512505548
12-Feb-19,31.04,31.40,30.71,31.12,366674789
11-Feb-19,31.03,31.11,30.48,30.78,384400512
08-Feb-19,30.80,31.58,30.73,31.33,397377700
07-Feb-19,32.60,32.65,30.76,31.00,904867075
06-Feb-19,32.60,32.60,31.99,32.20,590917271
05-Feb-19,32.01,33.11,32.01,32.98,294572780
04-Feb-19,31.88,32.33,31.30,32.27,248033377
01-Feb-19,31.25,31.94,31.25,31.94,386501398
31-Jan-19,31.61,31.81,31.20,31.47,363287361
30-Jan-19,31.90,31.96,31.08,31.47,383354890
29-Jan-19,32.48,32.60,31.36,31.55,311306503
28-Jan-19,31.40,32.23,31.09,32.23,571223312
24-Jan-19,31.08,31.65,30.60,31.65,751390909
23-Jan-19,30.00,31.16,29.87,31.16,362656011
22-Jan-19,30.20,30.55,29.69,29.77,224980313
21-Jan-19,30.15,30.63,29.76,30.50,245780551
18-Jan-19,30.00,30.67,29.80,30.40,245780551
17-Jan-19,29.90,30.04,29.35,30.00,245780551
16-Jan-19,29.18,29.95,28.83,29.85,245780551
15-Jan-19,29.45,29.64,28.94,29.22,245780551
14-Jan-19,28.89,29.75,28.84,29.51,245780551
11-Jan-19,28.27,28.98,28.24,28.87,245780551
10-Jan-19,28.05,28.38,27.80,28.27,245780551
09-Jan-19,28.00,28.40,27.71,28.01,245780551
08-Jan-19,27.96,28.20,27.55,27.88,245780551
07-Jan-19,28.15,28.15,27.31,27.80,245780551
04-Jan-19,28.68,29.26,27.84,27.95,245780551
03-Jan-19,27.41,29.12,27.40,29.00,245780551
02-Jan-19,26.85,27.91,26.68,27.79,245780551
28-Dec-18,26.30,27.10,26.29,26.81,245780551
27-Dec-18,26.01,26.31,25.62,26.16,245780551
26-Dec-18,26.26,26.47,26.02,26.05,245780551
21-Dec-18,26.10,27.04,25.88,26.74,245780551
20-Dec-18,26.35,26.84,25.82,26.10,245780551
19-Dec-18,26.75,27.14,26.16,26.16,245780551
18-Dec-18,27.00,27.27,26.65,26.65,245780551
17-Dec-18,27.41,27.46,26.51,26.80,245780551
14-Dec-18,27.70,27.87,27.00,27.35,245780551
13-Dec-18,28.38,28.38,27.70,27.70,245780551
12-Dec-18,27.97,28.49,27.80,28.15,245780551
11-Dec-18,27.77,28.26,27.31,27.59,245780551
10-Dec-18,28.38,28.66,27.51,27.51,245780551
07-Dec-18,28.44,29.20,28.29,28.50,245780551
06-Dec-18,27.69,28.71,27.55,28.59,245780551
05-Dec-18,28.06,28.41,27.71,28.21,245780551
04-Dec-18,28.24,28.58,27.64,27.90,245780551
03-Dec-18,28.59,28.80,27.82,28.15,245780551
30-Nov-18,28.47,28.77,28.08,28.20,245780551
29-Nov-18,27.79,28.90,27.72,28.65,245780551

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3