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
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	-1,23%	-0,41	32,97	33,38	32,80	33,46	233M	16.093
11/04/2024	0,94%	0,31	33,38	33,07	32,82	33,50	216M	14.398
10/04/2024	-1,05%	-0,35	33,07	33,40	33,04	33,54	260M	21.339
09/04/2024	0,72%	0,24	33,42	33,24	33,03	33,45	113M	13.132
08/04/2024	0,67%	0,22	33,18	32,96	32,73	33,31	181M	13.206
05/04/2024	0,92%	0,30	32,96	32,79	32,68	33,09	182M	12.264
04/04/2024	0,68%	0,22	32,66	32,56	32,32	33,00	165M	12.681
03/04/2024	-0,70%	-0,23	32,44	32,67	32,42	32,82	168M	12.953
02/04/2024	-0,03%	-0,01	32,67	32,68	32,52	32,80	168M	9.805
01/04/2024	0,49%	0,16	32,68	32,58	32,38	32,80	137M	12.044
28/03/2024	-0,58%	-0,19	32,52	32,76	32,50	32,94	121M	8.478
27/03/2024	1,84%	0,59	32,71	32,13	32,13	32,83	129M	10.236
26/03/2024	0,53%	0,17	32,12	32,03	31,87	32,58	182M	10.247
25/03/2024	-1,21%	-0,39	31,95	32,37	31,95	32,43	191M	12.740
22/03/2024	0,72%	0,23	32,34	32,09	32,01	32,55	104M	10.928
21/03/2024	-2,28%	-0,75	32,11	32,83	32,11	32,86	210M	18.896
20/03/2024	-0,09%	-0,03	32,86	32,92	32,77	33,11	150M	13.438
19/03/2024	-1,11%	-0,37	32,89	33,33	32,89	33,40	110M	7.534
18/03/2024	-0,03%	-0,01	33,26	33,35	33,23	33,56	98M	8.154
15/03/2024	0,48%	0,16	33,27	33,15	33,11	33,85	331M	13.173
14/03/2024	0,70%	0,23	33,11	32,96	32,87	33,11	100M	9.830
13/03/2024	-0,18%	-0,06	32,88	32,83	32,64	33,03	117M	11.362
12/03/2024	0,34%	0,11	32,94	32,90	32,73	33,02	166M	8.743
11/03/2024	0,12%	0,04	32,83	32,80	32,72	33,11	117M	8.942
08/03/2024	-0,33%	-0,11	32,79	32,81	32,52	32,97	142M	13.846
07/03/2024	0,61%	0,20	32,90	32,70	32,61	33,05	201M	11.131
06/03/2024	-0,49%	-0,16	32,70	32,96	32,59	33,16	182M	14.720
05/03/2024	-0,15%	-0,05	32,86	33,32	32,86	33,32	89M	9.370
04/03/2024	-0,03%	-0,01	32,91	32,94	32,91	33,26	91M	8.085
01/03/2024	-1,26%	-0,42	32,92	33,35	32,86	33,41	166M	11.501
29/02/2024	-0,63%	-0,21	33,34	33,54	33,31	33,68	124M	11.820
28/02/2024	1,02%	0,34	33,55	33,21	33,20	33,69	91M	8.278
27/02/2024	0,42%	0,14	33,21	33,26	33,01	33,37	89M	10.858
26/02/2024	0,06%	0,02	33,07	33,05	32,75	33,10	101M	10.432
23/02/2024	-0,93%	-0,31	33,05	33,48	33,05	33,56	69M	7.818
22/02/2024	1,40%	0,46	33,36	32,90	32,86	33,50	246M	12.661
21/02/2024	-0,63%	-0,21	32,90	33,10	32,75	33,20	109M	10.048
20/02/2024	1,04%	0,34	33,11	32,61	32,40	33,36	191M	8.844
19/02/2024	0,34%	0,11	32,77	32,78	32,42	33,09	117M	7.597
16/02/2024	-1,06%	-0,35	32,66	33,03	32,64	33,14	215M	14.680
15/02/2024	0,24%	0,08	33,01	32,78	32,71	33,37	423M	14.210
14/02/2024	0,43%	0,14	32,93	32,79	32,61	32,99	221M	12.935
09/02/2024	-4,96%	-1,71	32,79	33,00	32,10	33,20	235M	20.018
08/02/2024	-3,74%	-1,34	34,50	35,50	34,37	35,59	361M	22.513
07/02/2024	0,96%	0,34	35,84	35,50	35,40	36,09	245M	23.308
06/02/2024	2,75%	0,95	35,50	34,71	34,71	35,50	187M	20.165
05/02/2024	1,35%	0,46	34,55	34,56	34,12	34,82	315M	32.886
02/02/2024	-0,64%	-0,22	34,09	34,31	33,95	34,49	157M	18.309
01/02/2024	0,18%	0,06	34,31	34,26	34,20	34,49	129M	14.926
31/01/2024	1,24%	0,42	34,25	33,96	33,78	34,58	171M	16.460
30/01/2024	-0,76%	-0,26	33,83	34,11	33,79	34,14	123M	11.080
29/01/2024	1,07%	0,36	34,09	33,86	33,71	34,09	92M	8.827
26/01/2024	-0,03%	-0,01	33,73	33,87	33,73	34,03	100M	10.493
25/01/2024	-1,46%	-0,50	33,74	34,24	33,74	34,25	139M	12.122
24/01/2024	-0,78%	-0,27	34,24	34,49	33,92	34,50	132M	14.011
23/01/2024	-0,35%	-0,12	34,51	34,71	34,22	34,75	151M	18.000
22/01/2024	0,23%	0,08	34,63	34,73	34,47	34,98	184M	19.738
19/01/2024	0,49%	0,17	34,55	34,49	34,26	34,79	174M	16.520
18/01/2024	1,39%	0,47	34,38	33,99	33,88	34,45	212M	15.021
17/01/2024	1,28%	0,43	33,91	33,48	33,45	33,92	233M	16.953
16/01/2024	-	-	33,48	33,67	33,32	33,80	149M	17.457

Date,Open,High,Low,Close,Volume
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
11-Apr-24,33.07,33.50,32.82,33.38,215616230
10-Apr-24,33.40,33.54,33.04,33.07,259734968
09-Apr-24,33.24,33.45,33.03,33.42,112884431
08-Apr-24,32.96,33.31,32.73,33.18,180622152
05-Apr-24,32.79,33.09,32.68,32.96,181698427
04-Apr-24,32.56,33.00,32.32,32.66,164753459
03-Apr-24,32.67,32.82,32.42,32.44,167779069
02-Apr-24,32.68,32.80,32.52,32.67,167860379
01-Apr-24,32.58,32.80,32.38,32.68,137135044
28-Mar-24,32.76,32.94,32.50,32.52,121319324
27-Mar-24,32.13,32.83,32.13,32.71,128950913
26-Mar-24,32.03,32.58,31.87,32.12,181666410
25-Mar-24,32.37,32.43,31.95,31.95,190781577
22-Mar-24,32.09,32.55,32.01,32.34,103660409
21-Mar-24,32.83,32.86,32.11,32.11,210043184
20-Mar-24,32.92,33.11,32.77,32.86,150399373
19-Mar-24,33.33,33.40,32.89,32.89,109812874
18-Mar-24,33.35,33.56,33.23,33.26,97917132
15-Mar-24,33.15,33.85,33.11,33.27,330758273
14-Mar-24,32.96,33.11,32.87,33.11,100164992
13-Mar-24,32.83,33.03,32.64,32.88,116881199
12-Mar-24,32.90,33.02,32.73,32.94,166137560
11-Mar-24,32.80,33.11,32.72,32.83,117448953
08-Mar-24,32.81,32.97,32.52,32.79,141960847
07-Mar-24,32.70,33.05,32.61,32.90,200665698
06-Mar-24,32.96,33.16,32.59,32.70,182053280
05-Mar-24,33.32,33.32,32.86,32.86,89066593
04-Mar-24,32.94,33.26,32.91,32.91,90881597
01-Mar-24,33.35,33.41,32.86,32.92,166499023
29-Feb-24,33.54,33.68,33.31,33.34,123710967
28-Feb-24,33.21,33.69,33.20,33.55,90516654
27-Feb-24,33.26,33.37,33.01,33.21,89164609
26-Feb-24,33.05,33.10,32.75,33.07,100986931
23-Feb-24,33.48,33.56,33.05,33.05,69126035
22-Feb-24,32.90,33.50,32.86,33.36,245963217
21-Feb-24,33.10,33.20,32.75,32.90,109126364
20-Feb-24,32.61,33.36,32.40,33.11,190568023
19-Feb-24,32.78,33.09,32.42,32.77,117471653
16-Feb-24,33.03,33.14,32.64,32.66,214827862
15-Feb-24,32.78,33.37,32.71,33.01,422577850
14-Feb-24,32.79,32.99,32.61,32.93,220523138
09-Feb-24,33.00,33.20,32.10,32.79,234826753
08-Feb-24,35.50,35.59,34.37,34.50,361090022
07-Feb-24,35.50,36.09,35.40,35.84,244937580
06-Feb-24,34.71,35.50,34.71,35.50,186614134
05-Feb-24,34.56,34.82,34.12,34.55,314638800
02-Feb-24,34.31,34.49,33.95,34.09,157180136
01-Feb-24,34.26,34.49,34.20,34.31,129358454
31-Jan-24,33.96,34.58,33.78,34.25,171396837
30-Jan-24,34.11,34.14,33.79,33.83,122700424
29-Jan-24,33.86,34.09,33.71,34.09,91785482
26-Jan-24,33.87,34.03,33.73,33.73,99610784
25-Jan-24,34.24,34.25,33.74,33.74,138975245
24-Jan-24,34.49,34.50,33.92,34.24,131591738
23-Jan-24,34.71,34.75,34.22,34.51,151098476
22-Jan-24,34.73,34.98,34.47,34.63,183947874
19-Jan-24,34.49,34.79,34.26,34.55,173514849
18-Jan-24,33.99,34.45,33.88,34.38,212319581
17-Jan-24,33.48,33.92,33.45,33.91,232903918
16-Jan-24,33.67,33.80,33.32,33.48,149491219

*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