Cotação atual, histórico e gráfico do papel: BMOB3

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 BMOB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,10%	0,02	19,39	19,34	19,21	19,77	6M	1.538
15/05/2025	-1,22%	-0,24	19,37	19,74	19,06	19,75	5M	1.299
14/05/2025	-1,80%	-0,36	19,61	19,96	19,54	20,22	7M	1.524
13/05/2025	2,46%	0,48	19,97	19,49	19,40	20,00	6M	2.058
12/05/2025	0,31%	0,06	19,49	19,43	19,06	19,68	4M	1.333
09/05/2025	1,83%	0,35	19,43	19,09	18,90	19,43	4M	1.469
08/05/2025	1,27%	0,24	19,08	19,10	18,95	19,31	4M	1.407

07/05/2025	-0,42%	-0,08	18,84	18,53	18,51	18,96	8M	964
06/05/2025	2,16%	0,40	18,92	18,58	18,36	18,94	3M	1.387
05/05/2025	-3,04%	-0,58	18,52	18,97	18,32	19,19	4M	1.372
02/05/2025	1,00%	0,19	19,10	18,87	18,61	19,16	5M	1.490
30/04/2025	3,56%	0,65	18,91	18,39	18,21	18,91	8M	2.689
29/04/2025	1,11%	0,20	18,26	18,12	18,07	18,57	6M	1.780
28/04/2025	2,32%	0,41	18,06	17,72	17,72	18,27	5M	1.384
25/04/2025	0,28%	0,05	17,65	16,75	16,75	17,65	16M	2.295
24/04/2025	0,92%	0,16	17,60	17,58	17,40	17,71	8M	2.251
23/04/2025	0,23%	0,04	17,44	17,62	17,39	17,79	7M	2.162
22/04/2025	0,58%	0,10	17,40	17,35	17,23	17,58	6M	2.024
17/04/2025	1,76%	0,30	17,30	17,06	17,00	17,52	5M	1.397
16/04/2025	-1,33%	-0,23	17,00	17,03	17,00	17,30	7M	1.872
15/04/2025	0,76%	0,13	17,23	17,10	16,98	17,28	4M	982
14/04/2025	1,42%	0,24	17,10	17,13	16,87	17,31	7M	1.588
11/04/2025	1,26%	0,21	16,86	16,90	16,41	17,08	10M	1.670
10/04/2025	-1,07%	-0,18	16,65	16,76	16,55	16,81	5M	1.502
09/04/2025	1,51%	0,25	16,83	16,76	16,42	16,99	6M	1.867
08/04/2025	-3,66%	-0,63	16,58	17,41	16,58	17,46	5M	1.453
07/04/2025	-1,04%	-0,18	17,21	16,83	16,71	17,38	11M	4.193
04/04/2025	-1,75%	-0,31	17,39	17,10	16,86	17,66	8M	2.143
03/04/2025	3,27%	0,56	17,70	17,10	17,10	17,73	16M	2.947
02/04/2025	0,41%	0,07	17,14	17,13	16,88	17,25	8M	1.636
01/04/2025	-0,47%	-0,08	17,07	17,19	16,85	17,29	6M	1.877
31/03/2025	0,12%	0,02	17,15	16,70	16,70	17,27	5M	1.342
28/03/2025	-0,06%	-0,01	17,13	16,99	16,77	17,29	6M	1.523
27/03/2025	2,57%	0,43	17,14	16,78	16,59	17,31	7M	2.110
26/03/2025	2,58%	0,42	16,71	16,54	16,25	16,97	7M	2.535
25/03/2025	0,93%	0,15	16,29	16,14	16,14	16,49	6M	1.708
24/03/2025	-1,65%	-0,27	16,14	16,40	16,11	16,43	5M	1.442
21/03/2025	9,40%	1,41	16,41	16,40	16,01	17,65	27M	7.070
20/03/2025	-0,73%	-0,11	15,00	15,13	15,00	15,26	2M	820
19/03/2025	1,07%	0,16	15,11	14,80	14,80	15,13	3M	1.460
18/03/2025	-1,39%	-0,21	14,95	14,99	14,88	15,19	2M	844
17/03/2025	1,07%	0,16	15,16	15,00	14,88	15,16	3M	1.301
14/03/2025	2,67%	0,39	15,00	14,61	14,61	15,06	3M	1.379
13/03/2025	1,81%	0,26	14,61	14,56	14,15	14,73	2M	1.268
12/03/2025	-1,10%	-0,16	14,35	14,53	14,22	14,57	1M	642
11/03/2025	1,04%	0,15	14,51	14,35	14,22	14,51	3M	1.650
10/03/2025	-0,62%	-0,09	14,36	14,42	14,19	14,45	2M	983
07/03/2025	0,42%	0,06	14,45	14,59	14,15	14,61	4M	1.763
06/03/2025	-1,10%	-0,16	14,39	14,45	14,34	14,85	3M	1.771
05/03/2025	0,34%	0,05	14,55	14,34	14,27	14,70	3M	1.614
28/02/2025	-2,23%	-0,33	14,50	14,64	14,16	14,74	8M	1.913
27/02/2025	0,47%	0,07	14,83	14,76	14,48	14,91	3M	1.605
26/02/2025	1,10%	0,16	14,76	14,71	14,68	15,16	4M	1.861
25/02/2025	3,55%	0,50	14,60	14,05	14,05	14,75	4M	1.740
24/02/2025	-1,81%	-0,26	14,10	14,33	13,80	14,53	3M	1.279
21/02/2025	-0,35%	-0,05	14,36	14,40	14,20	14,48	2M	1.005
20/02/2025	0,07%	0,01	14,41	14,57	14,27	14,57	2M	924
19/02/2025	-2,04%	-0,30	14,40	14,60	14,40	14,71	2M	745
18/02/2025	-0,88%	-0,13	14,70	14,69	14,56	14,85	2M	710
17/02/2025	1,09%	0,16	14,83	14,52	14,52	14,98	2M	1.179
14/02/2025	2,95%	0,42	14,67	14,26	14,26	14,83	5M	1.496
13/02/2025	2,30%	0,32	14,25	13,93	13,92	14,30	2M	774
12/02/2025	-2,04%	-0,29	13,93	13,95	13,93	14,22	3M	1.205
11/02/2025	3,64%	0,50	14,22	13,69	13,65	14,22	3M	1.381
10/02/2025	0,44%	0,06	13,72	13,66	13,66	13,86	1M	578
07/02/2025	-1,37%	-0,19	13,66	13,92	13,60	13,94	2M	977
06/02/2025	0,51%	0,07	13,85	13,93	13,68	13,95	2M	847
05/02/2025	1,47%	0,20	13,78	13,58	13,53	13,93	3M	1.499
04/02/2025	2,34%	0,31	13,58	13,26	13,24	13,72	3M	1.197
03/02/2025	-1,99%	-0,27	13,27	13,39	13,20	13,49	2M	1.018
31/01/2025	-2,94%	-0,41	13,54	13,89	13,53	14,13	3M	1.075
30/01/2025	4,18%	0,56	13,95	13,57	13,49	14,10	6M	2.003
29/01/2025	-1,83%	-0,25	13,39	13,63	13,31	13,74	5M	1.564
28/01/2025	1,49%	0,20	13,64	13,40	13,32	13,64	3M	738
27/01/2025	2,21%	0,29	13,44	13,15	13,09	13,44	3M	828
24/01/2025	0,23%	0,03	13,15	13,12	13,06	13,28	3M	1.041
23/01/2025	-1,72%	-0,23	13,12	13,34	13,11	13,36	3M	1.159
22/01/2025	0,23%	0,03	13,35	13,38	13,30	13,46	3M	966
21/01/2025	0,15%	0,02	13,32	13,24	13,22	13,37	3M	766
20/01/2025	0,00%	0,00	13,30	13,31	13,15	13,57	3M	904
17/01/2025	0,08%	0,01	13,30	13,42	13,19	13,48	2M	547
16/01/2025	-2,57%	-0,35	13,29	13,64	13,29	13,64	2M	937
15/01/2025	3,02%	0,40	13,64	13,31	13,26	13,64	3M	710
14/01/2025	0,91%	0,12	13,24	13,14	13,12	13,31	1M	701
13/01/2025	-1,35%	-0,18	13,12	13,24	12,98	13,38	3M	1.095
10/01/2025	-0,52%	-0,07	13,30	13,37	13,13	13,45	970K	517
09/01/2025	0,22%	0,03	13,37	13,32	13,23	13,56	2M	428
08/01/2025	-1,69%	-0,23	13,34	13,44	13,26	13,56	2M	593
07/01/2025	0,52%	0,07	13,57	13,50	13,50	13,74	2M	749
06/01/2025	2,43%	0,32	13,50	13,76	13,21	13,76	3M	1.036
03/01/2025	0,69%	0,09	13,18	13,09	13,03	13,26	3M	720
02/01/2025	-3,61%	-0,49	13,09	13,36	13,05	13,44	5M	2.058
30/12/2024	2,88%	0,38	13,58	12,91	12,91	13,58	5M	2.095
27/12/2024	-0,38%	-0,05	13,20	13,14	13,14	13,37	4M	2.490
26/12/2024	-1,85%	-0,25	13,25	13,70	13,20	13,70	6M	2.620
23/12/2024	-3,57%	-0,50	13,50	13,89	13,45	13,89	3M	987
20/12/2024	3,09%	0,42	14,00	13,81	13,45	14,00	2M	674
19/12/2024	1,88%	0,25	13,58	13,35	13,30	13,74	2M	708
18/12/2024	-8,70%	-1,27	13,33	13,99	13,33	13,99	4M	1.364
17/12/2024	2,17%	0,31	14,60	14,21	14,21	14,72	5M	1.875
16/12/2024	-2,26%	-0,33	14,29	14,61	14,27	14,78	3M	1.233
13/12/2024	-1,62%	-0,24	14,62	14,96	14,58	14,96	3M	1.414
12/12/2024	-2,56%	-0,39	14,86	15,38	14,73	15,38	3M	1.311
11/12/2024	1,67%	0,25	15,25	15,12	14,94	15,26	5M	1.463
10/12/2024	0,20%	0,03	15,00	14,99	14,88	15,27	3M	1.047
09/12/2024	-0,86%	-0,13	14,97	15,43	14,97	15,43	5M	2.484
06/12/2024	-0,59%	-0,09	15,10	15,18	14,91	15,32	7M	2.172
05/12/2024	4,98%	0,72	15,19	14,61	14,61	15,33	6M	1.872
04/12/2024	-1,43%	-0,21	14,47	14,58	14,47	14,75	2M	1.141
03/12/2024	2,73%	0,39	14,68	14,29	14,28	14,72	4M	1.733
02/12/2024	-1,45%	-0,21	14,29	14,57	14,29	14,73	3M	1.411
29/11/2024	2,04%	0,29	14,50	14,06	13,82	14,61	4M	2.160
28/11/2024	1,65%	0,23	14,21	14,01	13,76	14,27	9M	3.200
27/11/2024	-5,28%	-0,78	13,98	14,76	13,98	14,85	4M	1.744
26/11/2024	1,51%	0,22	14,76	14,58	14,56	15,05	2M	1.000
25/11/2024	1,61%	0,23	14,54	14,35	14,35	14,76	2M	1.068
22/11/2024	0,14%	0,02	14,31	14,42	14,22	14,43	2M	960
21/11/2024	-0,90%	-0,13	14,29	14,40	14,20	14,47	2M	1.188
19/11/2024	0,63%	0,09	14,42	14,19	14,10	14,42	3M	1.568
18/11/2024	0,56%	0,08	14,33	14,34	14,05	14,34	2M	1.107
14/11/2024	-0,28%	-0,04	14,25	14,28	14,10	14,41	2M	775
13/11/2024	-0,07%	-0,01	14,29	14,44	14,01	14,44	4M	1.335
12/11/2024	-2,52%	-0,37	14,30	14,81	14,30	14,81	3M	1.017
11/11/2024	0,69%	0,10	14,67	14,66	14,30	14,69	3M	1.124
08/11/2024	-0,95%	-0,14	14,57	14,61	14,06	14,69	8M	2.133
07/11/2024	-2,58%	-0,39	14,71	15,05	14,63	15,30	4M	1.314
06/11/2024	-1,63%	-0,25	15,10	15,02	14,87	15,23	3M	1.560
05/11/2024	-0,20%	-0,03	15,35	15,21	14,87	15,43	3M	1.506
04/11/2024	4,84%	0,71	15,38	14,74	14,74	15,45	3M	1.484
01/11/2024	-4,86%	-0,75	14,67	15,49	14,44	15,49	7M	2.028
31/10/2024	-1,28%	-0,20	15,42	15,43	15,42	15,75	4M	1.516
30/10/2024	2,76%	0,42	15,62	15,18	15,18	15,78	3M	1.457
29/10/2024	-0,13%	-0,02	15,20	15,22	15,10	15,45	2M	1.070
28/10/2024	-	-	15,22	15,21	15,21	15,43	2M	802

Date,Open,High,Low,Close,Volume
16-May-25,19.34,19.77,19.21,19.39,5975160
15-May-25,19.74,19.75,19.06,19.37,4758041
14-May-25,19.96,20.22,19.54,19.61,6536377
13-May-25,19.49,20.00,19.40,19.97,6212136
12-May-25,19.43,19.68,19.06,19.49,4040265
09-May-25,19.09,19.43,18.90,19.43,3832802
08-May-25,19.10,19.31,18.95,19.08,4149937
07-May-25,18.53,18.96,18.51,18.84,8435169
06-May-25,18.58,18.94,18.36,18.92,3485228
05-May-25,18.97,19.19,18.32,18.52,3832049
02-May-25,18.87,19.16,18.61,19.10,5052100
30-Apr-25,18.39,18.91,18.21,18.91,7979626
29-Apr-25,18.12,18.57,18.07,18.26,6078865
28-Apr-25,17.72,18.27,17.72,18.06,4785665
25-Apr-25,16.75,17.65,16.75,17.65,16032863
24-Apr-25,17.58,17.71,17.40,17.60,8352747
23-Apr-25,17.62,17.79,17.39,17.44,7336202
22-Apr-25,17.35,17.58,17.23,17.40,5822703
17-Apr-25,17.06,17.52,17.00,17.30,5059258
16-Apr-25,17.03,17.30,17.00,17.00,6835631
15-Apr-25,17.10,17.28,16.98,17.23,3674782
14-Apr-25,17.13,17.31,16.87,17.10,6648738
11-Apr-25,16.90,17.08,16.41,16.86,10178946
10-Apr-25,16.76,16.81,16.55,16.65,5352806
09-Apr-25,16.76,16.99,16.42,16.83,6169268
08-Apr-25,17.41,17.46,16.58,16.58,5081212
07-Apr-25,16.83,17.38,16.71,17.21,10720372
04-Apr-25,17.10,17.66,16.86,17.39,7854625
03-Apr-25,17.10,17.73,17.10,17.70,16105620
02-Apr-25,17.13,17.25,16.88,17.14,7621055
01-Apr-25,17.19,17.29,16.85,17.07,6214006
31-Mar-25,16.70,17.27,16.70,17.15,4766446
28-Mar-25,16.99,17.29,16.77,17.13,5784640
27-Mar-25,16.78,17.31,16.59,17.14,7144117
26-Mar-25,16.54,16.97,16.25,16.71,7358589
25-Mar-25,16.14,16.49,16.14,16.29,5589534
24-Mar-25,16.40,16.43,16.11,16.14,5262747
21-Mar-25,16.40,17.65,16.01,16.41,27000444
20-Mar-25,15.13,15.26,15.00,15.00,1932463
19-Mar-25,14.80,15.13,14.80,15.11,2800115
18-Mar-25,14.99,15.19,14.88,14.95,1802576
17-Mar-25,15.00,15.16,14.88,15.16,2691453
14-Mar-25,14.61,15.06,14.61,15.00,2952171
13-Mar-25,14.56,14.73,14.15,14.61,2386820
12-Mar-25,14.53,14.57,14.22,14.35,1195024
11-Mar-25,14.35,14.51,14.22,14.51,3272793
10-Mar-25,14.42,14.45,14.19,14.36,2147452
07-Mar-25,14.59,14.61,14.15,14.45,3614366
06-Mar-25,14.45,14.85,14.34,14.39,3106054
05-Mar-25,14.34,14.70,14.27,14.55,3379066
28-Feb-25,14.64,14.74,14.16,14.50,8490028
27-Feb-25,14.76,14.91,14.48,14.83,3310500
26-Feb-25,14.71,15.16,14.68,14.76,4473979
25-Feb-25,14.05,14.75,14.05,14.60,4413411
24-Feb-25,14.33,14.53,13.80,14.10,2782619
21-Feb-25,14.40,14.48,14.20,14.36,2027213
20-Feb-25,14.57,14.57,14.27,14.41,1650310
19-Feb-25,14.60,14.71,14.40,14.40,1578140
18-Feb-25,14.69,14.85,14.56,14.70,1629319
17-Feb-25,14.52,14.98,14.52,14.83,2413471
14-Feb-25,14.26,14.83,14.26,14.67,4979174
13-Feb-25,13.93,14.30,13.92,14.25,2323751
12-Feb-25,13.95,14.22,13.93,13.93,2905855
11-Feb-25,13.69,14.22,13.65,14.22,3209451
10-Feb-25,13.66,13.86,13.66,13.72,1136792
07-Feb-25,13.92,13.94,13.60,13.66,1791056
06-Feb-25,13.93,13.95,13.68,13.85,1977622
05-Feb-25,13.58,13.93,13.53,13.78,3337294
04-Feb-25,13.26,13.72,13.24,13.58,3432934
03-Feb-25,13.39,13.49,13.20,13.27,2396866
31-Jan-25,13.89,14.13,13.53,13.54,3240041
30-Jan-25,13.57,14.10,13.49,13.95,6090709
29-Jan-25,13.63,13.74,13.31,13.39,5367321
28-Jan-25,13.40,13.64,13.32,13.64,2655699
27-Jan-25,13.15,13.44,13.09,13.44,3302672
24-Jan-25,13.12,13.28,13.06,13.15,2677219
23-Jan-25,13.34,13.36,13.11,13.12,2778688
22-Jan-25,13.38,13.46,13.30,13.35,2749458
21-Jan-25,13.24,13.37,13.22,13.32,2625127
20-Jan-25,13.31,13.57,13.15,13.30,2731415
17-Jan-25,13.42,13.48,13.19,13.30,1919826
16-Jan-25,13.64,13.64,13.29,13.29,2421583
15-Jan-25,13.31,13.64,13.26,13.64,2724301
14-Jan-25,13.14,13.31,13.12,13.24,1177154
13-Jan-25,13.24,13.38,12.98,13.12,2950316
10-Jan-25,13.37,13.45,13.13,13.30,970042
09-Jan-25,13.32,13.56,13.23,13.37,1990452
08-Jan-25,13.44,13.56,13.26,13.34,2333719
07-Jan-25,13.50,13.74,13.50,13.57,2392771
06-Jan-25,13.76,13.76,13.21,13.50,3318430
03-Jan-25,13.09,13.26,13.03,13.18,3327667
02-Jan-25,13.36,13.44,13.05,13.09,5336501
30-Dec-24,12.91,13.58,12.91,13.58,5171244
27-Dec-24,13.14,13.37,13.14,13.20,4257844
26-Dec-24,13.70,13.70,13.20,13.25,5935561
23-Dec-24,13.89,13.89,13.45,13.50,3001466
20-Dec-24,13.81,14.00,13.45,14.00,2131176
19-Dec-24,13.35,13.74,13.30,13.58,1781777
18-Dec-24,13.99,13.99,13.33,13.33,3868407
17-Dec-24,14.21,14.72,14.21,14.60,5014475
16-Dec-24,14.61,14.78,14.27,14.29,3148099
13-Dec-24,14.96,14.96,14.58,14.62,2738152
12-Dec-24,15.38,15.38,14.73,14.86,3327675
11-Dec-24,15.12,15.26,14.94,15.25,4723183
10-Dec-24,14.99,15.27,14.88,15.00,2612569
09-Dec-24,15.43,15.43,14.97,14.97,5467940
06-Dec-24,15.18,15.32,14.91,15.10,6561801
05-Dec-24,14.61,15.33,14.61,15.19,5714160
04-Dec-24,14.58,14.75,14.47,14.47,2287645
03-Dec-24,14.29,14.72,14.28,14.68,4121184
02-Dec-24,14.57,14.73,14.29,14.29,3285822
29-Nov-24,14.06,14.61,13.82,14.50,4323207
28-Nov-24,14.01,14.27,13.76,14.21,8530181
27-Nov-24,14.76,14.85,13.98,13.98,4028358
26-Nov-24,14.58,15.05,14.56,14.76,2351292
25-Nov-24,14.35,14.76,14.35,14.54,2418621
22-Nov-24,14.42,14.43,14.22,14.31,2379101
21-Nov-24,14.40,14.47,14.20,14.29,2476009
19-Nov-24,14.19,14.42,14.10,14.42,2823870
18-Nov-24,14.34,14.34,14.05,14.33,2285449
14-Nov-24,14.28,14.41,14.10,14.25,1676401
13-Nov-24,14.44,14.44,14.01,14.29,3772946
12-Nov-24,14.81,14.81,14.30,14.30,2705578
11-Nov-24,14.66,14.69,14.30,14.67,2537707
08-Nov-24,14.61,14.69,14.06,14.57,8195049
07-Nov-24,15.05,15.30,14.63,14.71,3554260
06-Nov-24,15.02,15.23,14.87,15.10,3361892
05-Nov-24,15.21,15.43,14.87,15.35,3256296
04-Nov-24,14.74,15.45,14.74,15.38,3137117
01-Nov-24,15.49,15.49,14.44,14.67,6559880
31-Oct-24,15.43,15.75,15.42,15.42,3547510
30-Oct-24,15.18,15.78,15.18,15.62,3381586
29-Oct-24,15.22,15.45,15.10,15.20,2357945
28-Oct-24,15.21,15.43,15.21,15.22,1951916

*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: BMOB3