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
21/07/2026	1,22%	0,50	41,55	41,05	40,68	41,71	244M	13.952
20/07/2026	-0,17%	-0,07	41,05	41,21	41,00	41,43	239M	12.912
17/07/2026	-0,15%	-0,06	41,12	41,20	40,70	41,44	260M	13.801
16/07/2026	1,15%	0,47	41,18	40,65	40,53	41,33	209M	15.525
15/07/2026	0,79%	0,32	40,71	40,40	40,16	40,73	193M	14.740
14/07/2026	0,27%	0,11	40,39	40,31	40,12	40,54	145M	12.947
13/07/2026	-0,17%	-0,07	40,28	40,25	40,01	40,42	209M	11.633
10/07/2026	2,72%	1,07	40,35	39,55	39,49	40,39	213M	16.044
09/07/2026	1,37%	0,53	39,28	38,68	38,68	39,50	168M	11.722
08/07/2026	0,52%	0,20	38,75	38,50	38,43	39,07	150M	11.571
07/07/2026	-0,41%	-0,16	38,55	38,75	38,47	38,96	107M	7.698
06/07/2026	0,16%	0,06	38,71	38,50	38,40	38,73	107M	9.200
03/07/2026	-0,05%	-0,02	38,65	38,88	38,53	38,97	120M	9.419
02/07/2026	1,42%	0,54	38,67	38,13	37,98	38,76	201M	15.834
01/07/2026	-2,66%	-1,04	38,13	38,80	37,33	39,00	464M	29.969
30/06/2026	-0,41%	-0,16	39,17	39,33	39,06	39,58	410M	11.311
29/06/2026	0,41%	0,16	39,33	39,17	38,93	39,35	113M	6.678
26/06/2026	0,77%	0,30	39,17	38,92	38,80	39,17	174M	10.425
25/06/2026	0,49%	0,19	38,87	38,94	38,60	39,30	201M	11.888
24/06/2026	1,07%	0,41	38,68	38,27	38,02	38,84	280M	22.130
23/06/2026	-0,93%	-0,36	38,27	38,46	38,22	38,98	264M	15.854
22/06/2026	-0,69%	-0,27	38,63	38,86	38,30	38,96	405M	16.831
19/06/2026	-1,37%	-0,54	38,90	39,40	38,64	39,54	260M	13.450
18/06/2026	0,36%	0,14	39,44	39,29	39,28	40,12	523M	24.411
17/06/2026	2,91%	1,11	39,30	38,19	38,10	39,47	405M	29.184
16/06/2026	1,09%	0,41	38,19	37,78	37,50	38,19	211M	15.702
15/06/2026	-0,24%	-0,09	37,78	38,01	37,58	38,42	289M	19.935
12/06/2026	0,19%	0,07	37,87	37,90	37,60	38,28	520M	15.446
11/06/2026	3,19%	1,17	37,80	36,79	36,63	38,00	992M	30.846
10/06/2026	1,05%	0,38	36,63	36,36	36,11	36,84	233M	14.687
09/06/2026	1,06%	0,38	36,25	35,98	35,94	36,45	145M	15.133
08/06/2026	1,36%	0,48	35,87	35,24	35,19	35,87	186M	18.047
05/06/2026	1,00%	0,35	35,39	35,19	34,94	35,59	167M	14.491
03/06/2026	-0,26%	-0,09	35,04	35,00	34,70	35,11	187M	14.116
02/06/2026	0,29%	0,10	35,13	35,14	34,96	35,31	108M	11.205
01/06/2026	-1,05%	-0,37	35,03	35,40	34,86	35,51	171M	15.941
29/05/2026	2,37%	0,82	35,40	34,70	34,52	35,40	334M	14.704
28/05/2026	-0,80%	-0,28	34,58	34,91	34,58	35,02	89M	8.708
27/05/2026	0,40%	0,14	34,86	34,85	34,76	35,39	157M	10.715
26/05/2026	0,29%	0,10	34,72	34,68	34,42	34,77	62M	7.084
25/05/2026	0,44%	0,15	34,62	34,61	34,50	34,74	53M	6.245
22/05/2026	-0,78%	-0,27	34,47	34,70	34,21	34,86	94M	10.832
21/05/2026	0,09%	0,03	34,74	34,68	34,48	34,95	100M	9.652
20/05/2026	2,36%	0,80	34,71	34,30	33,95	34,91	255M	14.058
19/05/2026	-0,62%	-0,21	33,91	34,12	33,85	34,25	149M	14.268
18/05/2026	0,00%	0,00	34,12	34,12	33,97	34,22	186M	15.633
15/05/2026	-1,04%	-0,36	34,12	34,40	34,08	34,50	165M	13.846
14/05/2026	1,32%	0,45	34,48	34,11	34,11	34,65	231M	11.400
13/05/2026	-0,53%	-0,18	34,03	34,33	34,01	34,40	185M	17.775
12/05/2026	-0,26%	-0,09	34,21	34,30	34,20	34,57	128M	9.898
11/05/2026	-0,64%	-0,22	34,30	34,52	34,30	34,67	101M	9.319
08/05/2026	0,64%	0,22	34,52	34,38	34,19	34,75	149M	14.539
07/05/2026	-1,52%	-0,53	34,30	34,89	34,30	35,05	150M	13.134
06/05/2026	1,10%	0,38	34,83	34,60	34,40	35,00	138M	12.175
05/05/2026	1,77%	0,60	34,45	34,45	34,13	34,70	240M	19.062
04/05/2026	-0,09%	-0,03	33,85	33,96	33,81	34,30	137M	14.233
30/04/2026	0,39%	0,13	33,88	34,07	33,88	34,19	136M	11.690
29/04/2026	-0,85%	-0,29	33,75	34,03	33,57	34,03	164M	17.343
28/04/2026	0,27%	0,09	34,04	33,94	33,81	34,16	140M	12.554
27/04/2026	-0,99%	-0,34	33,95	34,47	33,95	34,58	114M	11.493
24/04/2026	0,06%	0,02	34,29	34,33	33,94	34,40	141M	10.437
23/04/2026	-1,24%	-0,43	34,27	34,88	34,22	34,95	186M	16.419
22/04/2026	-1,64%	-0,58	34,70	35,28	34,58	35,32	182M	14.949
20/04/2026	1,03%	0,36	35,28	34,98	34,91	35,30	103M	9.630
17/04/2026	-0,26%	-0,09	34,92	35,34	34,84	35,43	476M	15.633
16/04/2026	-0,11%	-0,04	35,01	35,05	34,92	35,23	114M	10.520
15/04/2026	-1,90%	-0,68	35,05	35,62	34,88	35,62	385M	25.557
14/04/2026	-0,89%	-0,32	35,73	36,05	35,67	36,18	231M	16.999
13/04/2026	-0,99%	-0,36	36,05	36,39	35,46	36,39	255M	19.873
10/04/2026	1,42%	0,51	36,41	36,09	35,80	36,41	191M	14.801
09/04/2026	0,14%	0,05	35,90	36,00	35,78	36,42	390M	17.017
08/04/2026	1,07%	0,38	35,85	36,00	35,60	36,30	227M	22.463
07/04/2026	0,08%	0,03	35,47	35,45	34,85	35,47	119M	9.405
06/04/2026	0,03%	0,01	35,44	35,50	35,44	35,94	79M	9.156
02/04/2026	0,94%	0,33	35,43	34,77	34,50	35,48	86M	8.045
01/04/2026	0,83%	0,29	35,10	35,00	34,73	35,33	144M	12.970
31/03/2026	1,49%	0,51	34,81	34,63	34,41	35,03	354M	16.466
30/03/2026	-0,29%	-0,10	34,30	34,65	34,30	34,81	214M	11.703
27/03/2026	-0,69%	-0,24	34,40	34,65	34,33	34,73	129M	10.388
26/03/2026	-0,55%	-0,19	34,64	34,92	34,53	34,95	103M	6.437
25/03/2026	1,07%	0,37	34,83	34,72	34,56	35,03	144M	14.860
24/03/2026	-0,55%	-0,19	34,46	34,72	34,20	34,72	103M	10.197
23/03/2026	1,64%	0,56	34,65	34,46	34,42	34,81	131M	11.827
20/03/2026	-1,64%	-0,57	34,09	34,60	33,96	34,67	245M	12.132
19/03/2026	0,41%	0,14	34,66	34,33	34,12	34,90	100M	11.619
18/03/2026	-1,15%	-0,40	34,52	34,92	34,52	34,97	140M	13.115
17/03/2026	0,11%	0,04	34,92	34,90	34,70	35,12	118M	10.920
16/03/2026	-0,49%	-0,17	34,88	35,29	34,83	35,58	218M	13.401
13/03/2026	1,98%	0,68	35,05	34,43	34,43	35,22	219M	18.082
12/03/2026	-0,84%	-0,29	34,37	34,43	34,03	34,59	191M	15.925
11/03/2026	0,43%	0,15	34,66	34,43	34,19	34,76	139M	8.619
10/03/2026	1,20%	0,41	34,51	34,35	34,21	34,97	202M	14.939
09/03/2026	-0,29%	-0,10	34,10	34,37	33,74	34,38	160M	15.034
06/03/2026	1,42%	0,48	34,20	33,83	33,62	34,20	199M	16.577
05/03/2026	-1,89%	-0,65	33,72	34,42	33,72	34,77	287M	19.296
04/03/2026	-0,09%	-0,03	34,37	34,75	34,23	35,17	185M	14.227
03/03/2026	-1,01%	-0,35	34,40	34,39	33,69	34,53	281M	23.842
02/03/2026	0,20%	0,07	34,75	34,50	34,20	34,93	168M	14.182
27/02/2026	-1,22%	-0,43	34,68	35,19	34,65	35,21	278M	16.431
26/02/2026	0,29%	0,10	35,11	34,97	34,78	35,19	515M	14.552
25/02/2026	0,49%	0,17	35,01	34,95	34,74	35,17	155M	12.752
24/02/2026	2,14%	0,73	34,84	34,35	34,17	34,92	284M	21.227
23/02/2026	0,18%	0,06	34,11	34,05	33,93	34,32	218M	17.143
20/02/2026	1,40%	0,47	34,05	33,58	33,47	34,30	370M	20.805
19/02/2026	0,27%	0,09	33,58	33,70	33,37	33,93	217M	20.272
18/02/2026	-0,98%	-0,33	33,49	34,00	33,49	34,40	320M	22.016
13/02/2026	-10,43%	-3,94	33,82	34,47	33,02	34,47	550M	46.189
12/02/2026	-3,06%	-1,19	37,76	38,98	37,76	39,30	770M	27.201
11/02/2026	1,91%	0,73	38,95	38,75	38,56	39,22	478M	29.164
10/02/2026	2,30%	0,86	38,22	37,47	37,22	39,18	1.135M	38.815
09/02/2026	0,35%	0,13	37,36	37,36	37,18	37,71	173M	14.538
06/02/2026	0,05%	0,02	37,23	37,22	36,98	37,36	119M	9.694
05/02/2026	0,16%	0,06	37,21	37,19	37,01	37,70	154M	11.640
04/02/2026	-2,98%	-1,14	37,15	38,11	37,10	38,12	198M	16.791
03/02/2026	0,50%	0,19	38,29	38,15	38,05	38,61	202M	15.412
02/02/2026	2,12%	0,79	38,10	37,48	37,44	38,10	376M	12.855
30/01/2026	-0,61%	-0,23	37,31	37,54	37,08	37,70	164M	14.803
29/01/2026	-0,64%	-0,24	37,54	37,80	37,30	38,05	170M	12.113
28/01/2026	2,19%	0,81	37,78	37,21	37,01	37,98	224M	16.319
27/01/2026	-0,27%	-0,10	36,97	37,49	36,93	37,75	237M	18.278
26/01/2026	0,22%	0,08	37,07	37,21	36,61	37,33	176M	15.310
23/01/2026	-0,80%	-0,30	36,99	37,29	36,42	37,34	281M	20.492
22/01/2026	3,04%	1,10	37,29	36,30	36,11	37,35	240M	28.281
21/01/2026	1,69%	0,60	36,19	35,80	35,57	36,27	237M	18.596
20/01/2026	0,88%	0,31	35,59	35,28	34,98	35,59	174M	11.909
19/01/2026	0,46%	0,16	35,28	35,12	35,02	35,36	107M	8.799
16/01/2026	0,60%	0,21	35,12	34,94	34,80	35,15	226M	11.754
15/01/2026	0,26%	0,09	34,91	34,90	34,72	35,00	134M	13.162
14/01/2026	0,37%	0,13	34,82	34,81	34,46	34,90	168M	13.562
13/01/2026	-0,32%	-0,11	34,69	34,80	34,47	34,91	214M	15.891
12/01/2026	-0,54%	-0,19	34,80	35,00	34,60	35,00	196M	13.061
09/01/2026	0,98%	0,34	34,99	34,66	34,64	35,15	426M	12.065
08/01/2026	-2,12%	-0,75	34,65	35,37	34,52	35,37	242M	19.553
07/01/2026	-	-	35,40	36,10	35,36	36,11	159M	12.787

Date,Open,High,Low,Close,Volume
21-Jul-26,41.05,41.71,40.68,41.55,244273767
20-Jul-26,41.21,41.43,41.00,41.05,238993051
17-Jul-26,41.20,41.44,40.70,41.12,260355077
16-Jul-26,40.65,41.33,40.53,41.18,208598145
15-Jul-26,40.40,40.73,40.16,40.71,193484680
14-Jul-26,40.31,40.54,40.12,40.39,145053565
13-Jul-26,40.25,40.42,40.01,40.28,208814008
10-Jul-26,39.55,40.39,39.49,40.35,213276687
09-Jul-26,38.68,39.50,38.68,39.28,167882781
08-Jul-26,38.50,39.07,38.43,38.75,150419250
07-Jul-26,38.75,38.96,38.47,38.55,106695146
06-Jul-26,38.50,38.73,38.40,38.71,107113474
03-Jul-26,38.88,38.97,38.53,38.65,120158656
02-Jul-26,38.13,38.76,37.98,38.67,201365252
01-Jul-26,38.80,39.00,37.33,38.13,464322210
30-Jun-26,39.33,39.58,39.06,39.17,410390916
29-Jun-26,39.17,39.35,38.93,39.33,113226646
26-Jun-26,38.92,39.17,38.80,39.17,174232403
25-Jun-26,38.94,39.30,38.60,38.87,201487399
24-Jun-26,38.27,38.84,38.02,38.68,280203232
23-Jun-26,38.46,38.98,38.22,38.27,263887372
22-Jun-26,38.86,38.96,38.30,38.63,404887461
19-Jun-26,39.40,39.54,38.64,38.90,260287522
18-Jun-26,39.29,40.12,39.28,39.44,522743059
17-Jun-26,38.19,39.47,38.10,39.30,404681820
16-Jun-26,37.78,38.19,37.50,38.19,210882239
15-Jun-26,38.01,38.42,37.58,37.78,289408689
12-Jun-26,37.90,38.28,37.60,37.87,519906988
11-Jun-26,36.79,38.00,36.63,37.80,991665669
10-Jun-26,36.36,36.84,36.11,36.63,233285499
09-Jun-26,35.98,36.45,35.94,36.25,144591896
08-Jun-26,35.24,35.87,35.19,35.87,186153310
05-Jun-26,35.19,35.59,34.94,35.39,166876976
03-Jun-26,35.00,35.11,34.70,35.04,187242228
02-Jun-26,35.14,35.31,34.96,35.13,108135649
01-Jun-26,35.40,35.51,34.86,35.03,171251442
29-May-26,34.70,35.40,34.52,35.40,334305615
28-May-26,34.91,35.02,34.58,34.58,88688711
27-May-26,34.85,35.39,34.76,34.86,157486714
26-May-26,34.68,34.77,34.42,34.72,62221819
25-May-26,34.61,34.74,34.50,34.62,52742331
22-May-26,34.70,34.86,34.21,34.47,94461420
21-May-26,34.68,34.95,34.48,34.74,100433417
20-May-26,34.30,34.91,33.95,34.71,254638078
19-May-26,34.12,34.25,33.85,33.91,148810888
18-May-26,34.12,34.22,33.97,34.12,185832293
15-May-26,34.40,34.50,34.08,34.12,165333819
14-May-26,34.11,34.65,34.11,34.48,230548938
13-May-26,34.33,34.40,34.01,34.03,185177789
12-May-26,34.30,34.57,34.20,34.21,127722639
11-May-26,34.52,34.67,34.30,34.30,100997133
08-May-26,34.38,34.75,34.19,34.52,149026896
07-May-26,34.89,35.05,34.30,34.30,149904692
06-May-26,34.60,35.00,34.40,34.83,138174651
05-May-26,34.45,34.70,34.13,34.45,239933255
04-May-26,33.96,34.30,33.81,33.85,137101488
30-Apr-26,34.07,34.19,33.88,33.88,136454473
29-Apr-26,34.03,34.03,33.57,33.75,163810465
28-Apr-26,33.94,34.16,33.81,34.04,139537381
27-Apr-26,34.47,34.58,33.95,33.95,114375684
24-Apr-26,34.33,34.40,33.94,34.29,140513488
23-Apr-26,34.88,34.95,34.22,34.27,185861108
22-Apr-26,35.28,35.32,34.58,34.70,182122513
20-Apr-26,34.98,35.30,34.91,35.28,103293499
17-Apr-26,35.34,35.43,34.84,34.92,476114010
16-Apr-26,35.05,35.23,34.92,35.01,114184910
15-Apr-26,35.62,35.62,34.88,35.05,384725457
14-Apr-26,36.05,36.18,35.67,35.73,230954047
13-Apr-26,36.39,36.39,35.46,36.05,254673580
10-Apr-26,36.09,36.41,35.80,36.41,190922668
09-Apr-26,36.00,36.42,35.78,35.90,389552035
08-Apr-26,36.00,36.30,35.60,35.85,227307949
07-Apr-26,35.45,35.47,34.85,35.47,119389709
06-Apr-26,35.50,35.94,35.44,35.44,78773436
02-Apr-26,34.77,35.48,34.50,35.43,86064352
01-Apr-26,35.00,35.33,34.73,35.10,144363363
31-Mar-26,34.63,35.03,34.41,34.81,353857435
30-Mar-26,34.65,34.81,34.30,34.30,214363528
27-Mar-26,34.65,34.73,34.33,34.40,129366551
26-Mar-26,34.92,34.95,34.53,34.64,103184592
25-Mar-26,34.72,35.03,34.56,34.83,143579681
24-Mar-26,34.72,34.72,34.20,34.46,102522927
23-Mar-26,34.46,34.81,34.42,34.65,131399619
20-Mar-26,34.60,34.67,33.96,34.09,245000191
19-Mar-26,34.33,34.90,34.12,34.66,99732277
18-Mar-26,34.92,34.97,34.52,34.52,139578880
17-Mar-26,34.90,35.12,34.70,34.92,118285640
16-Mar-26,35.29,35.58,34.83,34.88,217692810
13-Mar-26,34.43,35.22,34.43,35.05,218978351
12-Mar-26,34.43,34.59,34.03,34.37,190738033
11-Mar-26,34.43,34.76,34.19,34.66,138990792
10-Mar-26,34.35,34.97,34.21,34.51,201799849
09-Mar-26,34.37,34.38,33.74,34.10,160208830
06-Mar-26,33.83,34.20,33.62,34.20,198742450
05-Mar-26,34.42,34.77,33.72,33.72,287253817
04-Mar-26,34.75,35.17,34.23,34.37,184675967
03-Mar-26,34.39,34.53,33.69,34.40,281292320
02-Mar-26,34.50,34.93,34.20,34.75,168286166
27-Feb-26,35.19,35.21,34.65,34.68,277655454
26-Feb-26,34.97,35.19,34.78,35.11,514568445
25-Feb-26,34.95,35.17,34.74,35.01,155407771
24-Feb-26,34.35,34.92,34.17,34.84,283929292
23-Feb-26,34.05,34.32,33.93,34.11,217803921
20-Feb-26,33.58,34.30,33.47,34.05,369784032
19-Feb-26,33.70,33.93,33.37,33.58,217239162
18-Feb-26,34.00,34.40,33.49,33.49,320199024
13-Feb-26,34.47,34.47,33.02,33.82,550394358
12-Feb-26,38.98,39.30,37.76,37.76,769576323
11-Feb-26,38.75,39.22,38.56,38.95,477638426
10-Feb-26,37.47,39.18,37.22,38.22,1135232509
09-Feb-26,37.36,37.71,37.18,37.36,172768515
06-Feb-26,37.22,37.36,36.98,37.23,119110865
05-Feb-26,37.19,37.70,37.01,37.21,153967917
04-Feb-26,38.11,38.12,37.10,37.15,198414830
03-Feb-26,38.15,38.61,38.05,38.29,202246994
02-Feb-26,37.48,38.10,37.44,38.10,375510997
30-Jan-26,37.54,37.70,37.08,37.31,164479453
29-Jan-26,37.80,38.05,37.30,37.54,170393279
28-Jan-26,37.21,37.98,37.01,37.78,224245941
27-Jan-26,37.49,37.75,36.93,36.97,237063680
26-Jan-26,37.21,37.33,36.61,37.07,176069948
23-Jan-26,37.29,37.34,36.42,36.99,281162487
22-Jan-26,36.30,37.35,36.11,37.29,239748221
21-Jan-26,35.80,36.27,35.57,36.19,237366087
20-Jan-26,35.28,35.59,34.98,35.59,174041034
19-Jan-26,35.12,35.36,35.02,35.28,106897004
16-Jan-26,34.94,35.15,34.80,35.12,225966823
15-Jan-26,34.90,35.00,34.72,34.91,134399825
14-Jan-26,34.81,34.90,34.46,34.82,167898752
13-Jan-26,34.80,34.91,34.47,34.69,214438305
12-Jan-26,35.00,35.00,34.60,34.80,195602443
09-Jan-26,34.66,35.15,34.64,34.99,425841093
08-Jan-26,35.37,35.37,34.52,34.65,241820567
07-Jan-26,36.10,36.11,35.36,35.40,159272642

*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