Cotação atual, histórico e gráfico do papel: BBSE3

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 BBSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2024	-0,50%	-0,17	33,82	34,15	33,63	34,32	172M	14.259
17/10/2024	-0,15%	-0,05	33,99	33,85	33,68	34,14	99M	12.057
16/10/2024	0,32%	0,11	34,04	33,96	33,67	34,21	225M	17.487
15/10/2024	-0,12%	-0,04	33,93	33,99	33,85	34,29	211M	9.230
14/10/2024	0,32%	0,11	33,97	33,85	33,81	34,09	90M	8.489
11/10/2024	0,06%	0,02	33,86	33,85	33,64	33,95	120M	13.093
10/10/2024	-0,03%	-0,01	33,84	33,85	33,75	34,07	111M	11.024

09/10/2024	-1,31%	-0,45	33,85	34,24	33,75	34,26	161M	18.752
08/10/2024	-0,38%	-0,13	34,30	34,36	34,22	34,52	134M	11.859
07/10/2024	-1,85%	-0,65	34,43	35,33	34,35	35,35	187M	12.487
04/10/2024	-0,11%	-0,04	35,08	35,01	34,85	35,17	108M	10.344
03/10/2024	-0,96%	-0,34	35,12	35,27	34,98	35,27	220M	15.803
02/10/2024	-0,81%	-0,29	35,46	35,90	35,46	36,22	175M	18.483
01/10/2024	0,70%	0,25	35,75	35,63	35,42	35,95	191M	14.481
30/09/2024	0,37%	0,13	35,50	35,40	35,38	36,53	216M	22.130
27/09/2024	-0,28%	-0,10	35,37	35,39	35,25	35,61	112M	14.947
26/09/2024	0,34%	0,12	35,47	35,50	35,32	35,60	94M	13.737
25/09/2024	-0,20%	-0,07	35,35	35,52	35,20	35,71	120M	16.500
24/09/2024	0,83%	0,29	35,42	35,31	35,05	35,45	272M	14.929
23/09/2024	0,34%	0,12	35,13	34,98	34,85	35,36	128M	16.713
20/09/2024	-0,99%	-0,35	35,01	35,34	35,01	35,47	152M	17.807
19/09/2024	-0,65%	-0,23	35,36	35,72	35,36	35,74	298M	15.437
18/09/2024	-1,03%	-0,37	35,59	35,85	35,52	36,00	101M	15.810
17/09/2024	-1,21%	-0,44	35,96	36,29	35,86	36,31	87M	11.950
16/09/2024	0,58%	0,21	36,40	36,29	36,04	36,44	143M	14.320
13/09/2024	0,25%	0,09	36,19	36,17	36,16	36,58	81M	11.321
12/09/2024	-0,82%	-0,30	36,10	36,28	36,03	36,47	85M	11.471
11/09/2024	-0,60%	-0,22	36,40	36,67	36,38	36,86	107M	13.303
10/09/2024	-0,05%	-0,02	36,62	36,63	36,60	36,89	101M	11.773
09/09/2024	-0,19%	-0,07	36,64	36,71	36,42	36,80	186M	10.892
06/09/2024	-0,65%	-0,24	36,71	36,97	36,66	37,01	110M	13.007
05/09/2024	-1,26%	-0,47	36,95	37,42	36,84	37,42	124M	14.628
04/09/2024	1,46%	0,54	37,42	37,03	36,95	37,58	189M	24.284
03/09/2024	0,46%	0,17	36,88	36,67	36,50	37,10	143M	16.625
02/09/2024	-0,05%	-0,02	36,71	36,87	36,29	36,96	125M	14.244
30/08/2024	0,49%	0,18	36,73	36,44	36,34	36,76	333M	16.470
29/08/2024	0,38%	0,14	36,55	36,03	35,81	36,55	207M	24.297
28/08/2024	-0,63%	-0,23	36,41	36,46	36,08	36,83	162M	19.027
27/08/2024	0,00%	0,00	36,64	36,75	36,48	36,82	62M	9.415
26/08/2024	-0,95%	-0,35	36,64	36,99	36,48	37,27	114M	15.286
23/08/2024	2,89%	1,04	36,99	36,05	36,05	37,14	133M	16.237
22/08/2024	-0,33%	-0,12	35,95	36,15	35,75	36,16	115M	16.608
21/08/2024	0,06%	0,02	36,07	36,03	35,86	36,28	139M	13.472
20/08/2024	0,00%	0,00	36,05	36,10	36,02	36,44	178M	19.985
19/08/2024	-3,33%	-1,24	36,05	35,69	34,93	36,15	240M	21.960
16/08/2024	-0,05%	-0,02	37,29	37,45	37,25	37,59	615M	24.975
15/08/2024	-0,37%	-0,14	37,31	37,53	37,21	37,62	253M	14.676
14/08/2024	0,86%	0,32	37,45	37,05	36,82	37,65	200M	25.003
13/08/2024	1,31%	0,48	37,13	36,83	36,76	37,17	142M	15.886
12/08/2024	1,36%	0,49	36,65	36,40	36,23	36,77	209M	15.757
09/08/2024	0,06%	0,02	36,16	36,16	35,73	36,30	183M	16.557
08/08/2024	3,05%	1,07	36,14	35,09	35,00	36,36	233M	15.105
07/08/2024	0,49%	0,17	35,07	35,00	34,81	35,23	100M	10.667
06/08/2024	0,87%	0,30	34,90	34,70	34,63	35,25	189M	16.743
05/08/2024	-0,86%	-0,30	34,60	34,57	33,47	34,74	216M	23.864
02/08/2024	-0,43%	-0,15	34,90	35,05	34,72	35,37	123M	11.264
01/08/2024	-0,34%	-0,12	35,05	35,28	34,96	35,66	106M	12.179
31/07/2024	0,57%	0,20	35,17	34,97	34,93	35,18	158M	13.464
30/07/2024	0,84%	0,29	34,97	34,68	34,67	34,97	109M	10.057
29/07/2024	0,23%	0,08	34,68	34,67	34,48	34,90	159M	9.321
26/07/2024	1,47%	0,50	34,60	34,13	34,12	34,69	129M	10.845
25/07/2024	-0,29%	-0,10	34,10	34,15	34,01	34,30	110M	11.361
24/07/2024	0,12%	0,04	34,20	34,16	33,95	34,38	99M	12.082
23/07/2024	-0,84%	-0,29	34,16	34,43	34,06	34,62	132M	15.076
22/07/2024	1,03%	0,35	34,45	34,20	34,01	34,57	106M	7.672
19/07/2024	-0,81%	-0,28	34,10	34,35	34,00	34,51	82M	8.083
18/07/2024	-0,26%	-0,09	34,38	34,45	34,37	34,75	95M	11.652
17/07/2024	0,76%	0,26	34,47	34,25	34,06	34,50	119M	10.398
16/07/2024	0,50%	0,17	34,21	34,04	34,02	34,25	102M	8.760
15/07/2024	0,24%	0,08	34,04	34,00	33,83	34,08	68M	8.357
12/07/2024	1,22%	0,41	33,96	33,59	33,55	33,99	124M	9.341
11/07/2024	0,69%	0,23	33,55	33,33	33,23	33,57	86M	9.483
10/07/2024	0,21%	0,07	33,32	33,25	33,16	33,43	79M	9.981
09/07/2024	0,18%	0,06	33,25	33,18	33,01	33,30	135M	13.372
08/07/2024	0,06%	0,02	33,19	33,20	32,98	33,28	90M	10.498
05/07/2024	0,03%	0,01	33,17	33,12	32,93	33,22	217M	16.520
04/07/2024	0,58%	0,19	33,16	33,05	33,01	33,22	64M	8.379
03/07/2024	0,43%	0,14	32,97	32,99	32,86	33,15	244M	15.492
02/07/2024	0,03%	0,01	32,83	32,82	32,61	32,97	233M	11.576
01/07/2024	-0,33%	-0,11	32,82	32,98	32,77	33,12	106M	10.935
28/06/2024	0,46%	0,15	32,93	32,83	32,65	33,01	153M	14.582
27/06/2024	-0,52%	-0,17	32,78	33,02	32,72	33,07	109M	11.191
26/06/2024	-1,44%	-0,48	32,95	33,39	32,95	33,39	133M	14.086
25/06/2024	-0,59%	-0,20	33,43	33,65	33,25	33,79	109M	12.119
24/06/2024	2,22%	0,73	33,63	33,06	33,06	33,80	155M	15.883
21/06/2024	0,58%	0,19	32,90	32,66	32,51	33,06	248M	15.048
20/06/2024	0,43%	0,14	32,71	32,71	32,53	32,98	103M	13.396
19/06/2024	0,37%	0,12	32,57	32,40	32,33	32,72	96M	11.369
18/06/2024	0,19%	0,06	32,45	32,43	32,30	32,49	96M	11.065
17/06/2024	-0,22%	-0,07	32,39	32,48	32,31	32,53	128M	11.288
14/06/2024	-0,15%	-0,05	32,46	32,50	32,21	32,63	99M	10.015
13/06/2024	0,12%	0,04	32,51	32,47	32,34	32,77	162M	12.802
12/06/2024	-0,95%	-0,31	32,47	32,80	32,28	32,87	155M	19.007
11/06/2024	0,49%	0,16	32,78	32,73	32,63	32,95	125M	9.062
10/06/2024	-0,21%	-0,07	32,62	32,74	32,36	32,84	114M	11.408
07/06/2024	-0,79%	-0,26	32,69	32,85	32,61	32,98	130M	12.718
06/06/2024	0,52%	0,17	32,95	32,75	32,57	33,13	125M	10.607
05/06/2024	0,58%	0,19	32,78	32,70	32,53	32,96	196M	13.363
04/06/2024	1,27%	0,41	32,59	32,19	31,99	32,73	201M	15.640
03/06/2024	-0,37%	-0,12	32,18	32,22	31,90	32,30	224M	15.303
31/05/2024	-0,92%	-0,30	32,30	32,50	32,12	32,72	240M	16.437
29/05/2024	0,59%	0,19	32,60	32,39	32,14	32,82	182M	16.049
28/05/2024	-1,37%	-0,45	32,41	33,07	32,39	33,10	188M	18.770
27/05/2024	0,52%	0,17	32,86	32,69	32,52	32,95	119M	8.563
24/05/2024	-1,60%	-0,53	32,69	33,43	32,69	33,63	214M	17.377
23/05/2024	-0,42%	-0,14	33,22	33,33	32,93	33,33	130M	11.206
22/05/2024	-1,68%	-0,57	33,36	33,79	33,34	34,05	142M	10.327
21/05/2024	0,68%	0,23	33,93	33,79	33,53	33,99	99M	8.602
20/05/2024	-1,38%	-0,47	33,70	34,15	33,44	34,27	188M	15.577
17/05/2024	-0,81%	-0,28	34,17	34,33	34,10	34,36	103M	6.704
16/05/2024	0,61%	0,21	34,45	34,23	34,12	34,45	96M	11.263
15/05/2024	0,71%	0,24	34,24	33,90	33,81	34,53	204M	20.415
14/05/2024	1,19%	0,40	34,00	33,60	33,42	34,00	173M	18.910
13/05/2024	1,42%	0,47	33,60	33,11	33,06	34,35	302M	25.661
10/05/2024	1,56%	0,51	33,13	32,51	32,44	33,20	165M	12.737
09/05/2024	0,00%	0,00	32,62	32,53	32,40	32,75	160M	15.282
08/05/2024	-0,55%	-0,18	32,62	32,71	32,40	32,86	144M	13.748
07/05/2024	-1,38%	-0,46	32,80	33,26	32,80	33,47	188M	15.194
06/05/2024	1,28%	0,42	33,26	32,82	32,11	33,40	202M	20.032
03/05/2024	1,30%	0,42	32,84	32,70	32,50	32,85	104M	13.287
02/05/2024	0,68%	0,22	32,42	32,53	32,25	32,70	118M	14.355
30/04/2024	-0,28%	-0,09	32,20	32,25	32,00	32,35	106M	10.725
29/04/2024	0,62%	0,20	32,29	32,12	31,95	32,29	104M	11.338
26/04/2024	0,31%	0,10	32,09	32,20	32,06	32,35	99M	10.270
25/04/2024	-0,34%	-0,11	31,99	32,25	31,99	32,46	118M	9.698
24/04/2024	-1,23%	-0,40	32,10	32,50	32,10	32,61	146M	12.345
23/04/2024	-1,34%	-0,44	32,50	32,78	32,50	32,94	115M	9.171
22/04/2024	-0,06%	-0,02	32,94	32,97	32,70	33,33	118M	9.980
19/04/2024	0,95%	0,31	32,96	32,55	32,55	33,02	126M	9.798
18/04/2024	-0,97%	-0,32	32,65	32,97	32,45	32,97	168M	17.833
17/04/2024	0,43%	0,14	32,97	32,85	32,52	33,07	161M	19.509
16/04/2024	-0,55%	-0,18	32,83	32,90	32,78	33,12	188M	20.018
15/04/2024	0,12%	0,04	33,01	33,00	32,85	33,27	150M	18.503
12/04/2024	-	-	32,97	33,38	32,80	33,46	233M	16.093

Date,Open,High,Low,Close,Volume
18-Oct-24,34.15,34.32,33.63,33.82,171817523
17-Oct-24,33.85,34.14,33.68,33.99,98818304
16-Oct-24,33.96,34.21,33.67,34.04,225148297
15-Oct-24,33.99,34.29,33.85,33.93,211300808
14-Oct-24,33.85,34.09,33.81,33.97,89735458
11-Oct-24,33.85,33.95,33.64,33.86,120118708
10-Oct-24,33.85,34.07,33.75,33.84,111440429
09-Oct-24,34.24,34.26,33.75,33.85,160834828
08-Oct-24,34.36,34.52,34.22,34.30,133532890
07-Oct-24,35.33,35.35,34.35,34.43,186787640
04-Oct-24,35.01,35.17,34.85,35.08,107796809
03-Oct-24,35.27,35.27,34.98,35.12,220400192
02-Oct-24,35.90,36.22,35.46,35.46,174577313
01-Oct-24,35.63,35.95,35.42,35.75,191319787
30-Sep-24,35.40,36.53,35.38,35.50,216394574
27-Sep-24,35.39,35.61,35.25,35.37,112113129
26-Sep-24,35.50,35.60,35.32,35.47,94398094
25-Sep-24,35.52,35.71,35.20,35.35,120059254
24-Sep-24,35.31,35.45,35.05,35.42,271918903
23-Sep-24,34.98,35.36,34.85,35.13,128345586
20-Sep-24,35.34,35.47,35.01,35.01,151674003
19-Sep-24,35.72,35.74,35.36,35.36,298105964
18-Sep-24,35.85,36.00,35.52,35.59,100780496
17-Sep-24,36.29,36.31,35.86,35.96,86991728
16-Sep-24,36.29,36.44,36.04,36.40,142650785
13-Sep-24,36.17,36.58,36.16,36.19,80788156
12-Sep-24,36.28,36.47,36.03,36.10,84984263
11-Sep-24,36.67,36.86,36.38,36.40,107020938
10-Sep-24,36.63,36.89,36.60,36.62,100557563
09-Sep-24,36.71,36.80,36.42,36.64,186343936
06-Sep-24,36.97,37.01,36.66,36.71,109553626
05-Sep-24,37.42,37.42,36.84,36.95,124366736
04-Sep-24,37.03,37.58,36.95,37.42,188706680
03-Sep-24,36.67,37.10,36.50,36.88,142542800
02-Sep-24,36.87,36.96,36.29,36.71,125000617
30-Aug-24,36.44,36.76,36.34,36.73,333408377
29-Aug-24,36.03,36.55,35.81,36.55,206941377
28-Aug-24,36.46,36.83,36.08,36.41,161583153
27-Aug-24,36.75,36.82,36.48,36.64,62369749
26-Aug-24,36.99,37.27,36.48,36.64,113980261
23-Aug-24,36.05,37.14,36.05,36.99,132606413
22-Aug-24,36.15,36.16,35.75,35.95,114807533
21-Aug-24,36.03,36.28,35.86,36.07,139282554
20-Aug-24,36.10,36.44,36.02,36.05,177966660
19-Aug-24,35.69,36.15,34.93,36.05,239973385
16-Aug-24,37.45,37.59,37.25,37.29,614516307
15-Aug-24,37.53,37.62,37.21,37.31,252758210
14-Aug-24,37.05,37.65,36.82,37.45,199889028
13-Aug-24,36.83,37.17,36.76,37.13,142391290
12-Aug-24,36.40,36.77,36.23,36.65,208614884
09-Aug-24,36.16,36.30,35.73,36.16,183088740
08-Aug-24,35.09,36.36,35.00,36.14,232975966
07-Aug-24,35.00,35.23,34.81,35.07,100342354
06-Aug-24,34.70,35.25,34.63,34.90,188511375
05-Aug-24,34.57,34.74,33.47,34.60,215932371
02-Aug-24,35.05,35.37,34.72,34.90,123295161
01-Aug-24,35.28,35.66,34.96,35.05,106266878
31-Jul-24,34.97,35.18,34.93,35.17,158135420
30-Jul-24,34.68,34.97,34.67,34.97,108878079
29-Jul-24,34.67,34.90,34.48,34.68,158582664
26-Jul-24,34.13,34.69,34.12,34.60,129404998
25-Jul-24,34.15,34.30,34.01,34.10,110143248
24-Jul-24,34.16,34.38,33.95,34.20,98780768
23-Jul-24,34.43,34.62,34.06,34.16,131522425
22-Jul-24,34.20,34.57,34.01,34.45,106168231
19-Jul-24,34.35,34.51,34.00,34.10,81608744
18-Jul-24,34.45,34.75,34.37,34.38,94896131
17-Jul-24,34.25,34.50,34.06,34.47,119191221
16-Jul-24,34.04,34.25,34.02,34.21,102474827
15-Jul-24,34.00,34.08,33.83,34.04,67621327
12-Jul-24,33.59,33.99,33.55,33.96,124370486
11-Jul-24,33.33,33.57,33.23,33.55,86031938
10-Jul-24,33.25,33.43,33.16,33.32,79055183
09-Jul-24,33.18,33.30,33.01,33.25,134745350
08-Jul-24,33.20,33.28,32.98,33.19,89846739
05-Jul-24,33.12,33.22,32.93,33.17,216692908
04-Jul-24,33.05,33.22,33.01,33.16,63741924
03-Jul-24,32.99,33.15,32.86,32.97,243757085
02-Jul-24,32.82,32.97,32.61,32.83,233043068
01-Jul-24,32.98,33.12,32.77,32.82,106129523
28-Jun-24,32.83,33.01,32.65,32.93,152969685
27-Jun-24,33.02,33.07,32.72,32.78,108529699
26-Jun-24,33.39,33.39,32.95,32.95,132975475
25-Jun-24,33.65,33.79,33.25,33.43,108954403
24-Jun-24,33.06,33.80,33.06,33.63,155205520
21-Jun-24,32.66,33.06,32.51,32.90,248483025
20-Jun-24,32.71,32.98,32.53,32.71,102663904
19-Jun-24,32.40,32.72,32.33,32.57,96176442
18-Jun-24,32.43,32.49,32.30,32.45,96182078
17-Jun-24,32.48,32.53,32.31,32.39,128484719
14-Jun-24,32.50,32.63,32.21,32.46,98887503
13-Jun-24,32.47,32.77,32.34,32.51,162150794
12-Jun-24,32.80,32.87,32.28,32.47,154560754
11-Jun-24,32.73,32.95,32.63,32.78,124750770
10-Jun-24,32.74,32.84,32.36,32.62,113668621
07-Jun-24,32.85,32.98,32.61,32.69,129793461
06-Jun-24,32.75,33.13,32.57,32.95,124670170
05-Jun-24,32.70,32.96,32.53,32.78,195657200
04-Jun-24,32.19,32.73,31.99,32.59,200521462
03-Jun-24,32.22,32.30,31.90,32.18,223822702
31-May-24,32.50,32.72,32.12,32.30,240402051
29-May-24,32.39,32.82,32.14,32.60,182416898
28-May-24,33.07,33.10,32.39,32.41,188351753
27-May-24,32.69,32.95,32.52,32.86,118844079
24-May-24,33.43,33.63,32.69,32.69,213592153
23-May-24,33.33,33.33,32.93,33.22,130028703
22-May-24,33.79,34.05,33.34,33.36,141884252
21-May-24,33.79,33.99,33.53,33.93,98844188
20-May-24,34.15,34.27,33.44,33.70,188471898
17-May-24,34.33,34.36,34.10,34.17,102730874
16-May-24,34.23,34.45,34.12,34.45,96067571
15-May-24,33.90,34.53,33.81,34.24,204178763
14-May-24,33.60,34.00,33.42,34.00,172641993
13-May-24,33.11,34.35,33.06,33.60,301760884
10-May-24,32.51,33.20,32.44,33.13,165046990
09-May-24,32.53,32.75,32.40,32.62,159617391
08-May-24,32.71,32.86,32.40,32.62,144188416
07-May-24,33.26,33.47,32.80,32.80,187522933
06-May-24,32.82,33.40,32.11,33.26,201807474
03-May-24,32.70,32.85,32.50,32.84,103752818
02-May-24,32.53,32.70,32.25,32.42,118468888
30-Apr-24,32.25,32.35,32.00,32.20,105504616
29-Apr-24,32.12,32.29,31.95,32.29,104409147
26-Apr-24,32.20,32.35,32.06,32.09,98849707
25-Apr-24,32.25,32.46,31.99,31.99,118113477
24-Apr-24,32.50,32.61,32.10,32.10,145668850
23-Apr-24,32.78,32.94,32.50,32.50,114695522
22-Apr-24,32.97,33.33,32.70,32.94,118469381
19-Apr-24,32.55,33.02,32.55,32.96,126140739
18-Apr-24,32.97,32.97,32.45,32.65,167616639
17-Apr-24,32.85,33.07,32.52,32.97,160551657
16-Apr-24,32.90,33.12,32.78,32.83,188060393
15-Apr-24,33.00,33.27,32.85,33.01,150361783
12-Apr-24,33.38,33.46,32.80,32.97,232731820

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBSE3