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
20/01/2026	0,17%	0,04	23,06	23,11	22,80	23,32	8M	2.269
19/01/2026	4,30%	0,95	23,02	22,23	22,20	23,02	8M	1.939
16/01/2026	0,82%	0,18	22,07	21,92	21,80	22,22	7M	2.059
15/01/2026	2,43%	0,52	21,89	21,37	21,20	21,94	9M	2.122
14/01/2026	0,71%	0,15	21,37	21,61	21,00	21,61	14M	2.420
13/01/2026	-2,93%	-0,64	21,22	21,86	21,05	21,95	11M	1.913
12/01/2026	-1,58%	-0,35	21,86	22,21	21,86	22,21	8M	1.635

09/01/2026	-0,05%	-0,01	22,21	22,04	22,04	22,68	9M	1.817
08/01/2026	0,05%	0,01	22,22	22,03	21,94	22,28	5M	1.501
07/01/2026	-1,07%	-0,24	22,21	22,61	21,91	22,67	7M	2.412
06/01/2026	1,35%	0,30	22,45	22,41	22,11	22,60	11M	2.386
05/01/2026	0,68%	0,15	22,15	22,01	22,00	22,34	6M	1.769
02/01/2026	-3,13%	-0,71	22,00	22,71	21,91	22,90	7M	1.526
30/12/2025	0,71%	0,16	22,71	22,49	22,17	22,88	9M	1.508
29/12/2025	-1,31%	-0,30	22,55	22,70	22,26	22,88	4M	764
26/12/2025	-0,22%	-0,05	22,85	23,05	22,61	23,05	4M	1.051
23/12/2025	1,78%	0,40	22,90	22,89	22,52	23,20	14M	1.958
22/12/2025	-2,17%	-0,50	22,50	22,99	22,39	23,07	8M	1.488
19/12/2025	-1,96%	-0,46	23,00	23,73	22,98	23,73	7M	1.138
18/12/2025	0,26%	0,06	23,46	23,64	23,18	23,64	4M	926
17/12/2025	-1,80%	-0,43	23,40	23,60	22,94	23,65	9M	1.921
16/12/2025	-2,97%	-0,73	23,83	24,57	23,50	24,57	8M	2.031
15/12/2025	1,32%	0,32	24,56	24,25	24,06	24,56	6M	1.203
12/12/2025	-5,50%	-1,41	24,24	24,16	23,96	24,60	7M	1.283
11/12/2025	1,02%	0,26	25,65	25,41	25,29	25,94	8M	1.751
10/12/2025	-0,82%	-0,21	25,39	25,64	25,02	25,90	10M	2.194
09/12/2025	-1,16%	-0,30	25,60	26,41	24,85	26,41	14M	2.139
08/12/2025	1,57%	0,40	25,90	25,91	25,33	25,96	9M	2.218
05/12/2025	-7,14%	-1,96	25,50	27,55	25,41	27,55	15M	2.288
04/12/2025	3,27%	0,87	27,46	26,87	26,52	27,55	8M	1.471
03/12/2025	-0,75%	-0,20	26,59	26,61	26,40	26,89	8M	1.420
02/12/2025	0,71%	0,19	26,79	26,63	26,21	26,92	9M	1.797
01/12/2025	-1,55%	-0,42	26,60	27,10	26,53	27,10	13M	1.779
28/11/2025	1,35%	0,36	27,02	26,74	26,58	27,18	11M	2.559
27/11/2025	1,45%	0,38	26,66	26,17	26,13	26,85	10M	1.741
26/11/2025	3,51%	0,89	26,28	25,31	25,31	26,56	23M	2.726
25/11/2025	1,60%	0,40	25,39	25,00	24,70	25,40	10M	1.670
24/11/2025	0,44%	0,11	24,99	24,80	24,69	25,10	6M	1.126
21/11/2025	0,24%	0,06	24,88	24,74	24,39	24,88	8M	1.673
19/11/2025	-0,04%	-0,01	24,82	24,85	24,39	24,92	10M	2.260
18/11/2025	2,77%	0,67	24,83	24,12	23,88	25,06	12M	2.163
17/11/2025	-2,46%	-0,61	24,16	24,89	23,85	24,90	10M	1.972
14/11/2025	-0,52%	-0,13	24,77	25,00	23,94	25,50	17M	3.321
13/11/2025	3,02%	0,73	24,90	24,20	23,69	24,90	13M	2.903
12/11/2025	-0,33%	-0,08	24,17	24,14	23,95	24,37	12M	1.629
11/11/2025	0,83%	0,20	24,25	24,99	24,08	25,12	21M	4.707
10/11/2025	0,38%	0,09	24,05	23,84	23,84	24,40	9M	1.674
07/11/2025	1,53%	0,36	23,96	23,50	22,96	23,96	5M	1.151
06/11/2025	0,43%	0,10	23,60	23,51	23,45	24,31	11M	2.439
05/11/2025	0,64%	0,15	23,50	23,27	23,18	23,53	13M	2.193
04/11/2025	1,97%	0,45	23,35	22,68	22,54	23,52	16M	3.015
03/11/2025	-2,35%	-0,55	22,90	23,50	22,66	23,50	8M	1.435
31/10/2025	1,96%	0,45	23,45	23,12	22,71	23,45	14M	2.240
30/10/2025	2,77%	0,62	23,00	22,33	22,19	23,25	10M	2.110
29/10/2025	1,63%	0,36	22,38	22,05	22,01	22,42	9M	2.257
28/10/2025	0,05%	0,01	22,02	22,09	21,51	22,16	6M	1.310
27/10/2025	-1,30%	-0,29	22,01	22,33	21,79	22,57	6M	1.216
24/10/2025	1,73%	0,38	22,30	22,05	21,82	22,36	9M	2.633
23/10/2025	1,15%	0,25	21,92	21,65	21,35	21,95	7M	1.161
22/10/2025	0,70%	0,15	21,67	21,62	21,35	21,75	5M	1.208
21/10/2025	-1,06%	-0,23	21,52	21,67	21,21	21,74	4M	1.156
20/10/2025	2,11%	0,45	21,75	21,31	21,25	21,96	3M	862
17/10/2025	0,33%	0,07	21,30	21,06	20,87	21,30	6M	1.914
16/10/2025	-0,33%	-0,07	21,23	21,11	20,90	21,30	6M	993
15/10/2025	0,00%	0,00	21,30	21,30	21,05	21,65	17M	899
14/10/2025	-1,39%	-0,30	21,30	21,51	21,10	21,61	16M	2.271
13/10/2025	1,84%	0,39	21,60	21,69	21,24	22,08	9M	2.194
10/10/2025	-0,14%	-0,03	21,21	21,18	21,14	21,82	8M	1.897
09/10/2025	-0,23%	-0,05	21,24	21,49	21,06	21,49	4M	1.248
08/10/2025	0,09%	0,02	21,29	21,49	21,16	21,72	8M	2.179
07/10/2025	0,81%	0,17	21,27	21,17	21,04	21,74	11M	2.877
06/10/2025	-3,21%	-0,70	21,10	21,52	21,10	21,93	4M	934
03/10/2025	-0,91%	-0,20	21,80	22,00	21,56	22,20	9M	1.341
02/10/2025	-3,85%	-0,88	22,00	22,88	21,90	22,88	9M	1.517
01/10/2025	-1,12%	-0,26	22,88	23,14	22,70	23,45	7M	1.159
30/09/2025	-1,95%	-0,46	23,14	23,69	22,68	23,78	13M	1.731
29/09/2025	1,24%	0,29	23,60	23,40	23,38	23,71	8M	917
26/09/2025	2,69%	0,61	23,31	22,65	22,65	23,42	9M	1.575
25/09/2025	-1,52%	-0,35	22,70	23,05	22,57	23,16	7M	1.229
24/09/2025	-0,13%	-0,03	23,05	23,06	22,99	23,24	6M	870
23/09/2025	0,61%	0,14	23,08	22,81	22,73	23,12	7M	1.101
22/09/2025	1,87%	0,42	22,94	22,12	22,12	23,00	7M	1.446
19/09/2025	2,97%	0,65	22,52	21,96	21,96	22,92	12M	2.301
18/09/2025	-0,64%	-0,14	21,87	22,01	21,74	22,17	5M	681
17/09/2025	0,92%	0,20	22,01	21,87	21,67	22,14	7M	1.423
16/09/2025	-0,41%	-0,09	21,81	22,00	21,76	22,34	6M	1.228
15/09/2025	3,40%	0,72	21,90	21,36	21,21	22,04	7M	1.799
12/09/2025	0,33%	0,07	21,18	21,16	21,02	21,37	5M	883
11/09/2025	0,52%	0,11	21,11	21,07	20,93	21,24	7M	1.532
10/09/2025	1,30%	0,27	21,00	20,71	20,71	21,24	8M	1.391
09/09/2025	1,27%	0,26	20,73	20,37	20,37	20,89	6M	1.189
08/09/2025	-0,63%	-0,13	20,47	20,58	20,18	20,70	5M	892
05/09/2025	0,10%	0,02	20,60	20,62	20,47	20,99	9M	1.615
04/09/2025	2,29%	0,46	20,58	20,19	20,03	20,80	15M	2.503
03/09/2025	2,29%	0,45	20,12	19,54	19,54	20,33	9M	1.939
02/09/2025	-0,41%	-0,08	19,67	19,60	19,27	19,67	9M	2.974
01/09/2025	-0,75%	-0,15	19,75	19,88	19,50	20,04	7M	1.909
29/08/2025	-0,90%	-0,18	19,90	20,03	19,86	20,32	8M	2.506
28/08/2025	2,50%	0,49	20,08	19,60	19,60	20,20	5M	1.100
27/08/2025	-0,05%	-0,01	19,59	19,54	19,42	19,77	5M	1.264
26/08/2025	-0,10%	-0,02	19,60	19,54	19,46	19,64	2M	673
25/08/2025	-0,30%	-0,06	19,62	19,51	19,51	19,88	2M	715
22/08/2025	-0,61%	-0,12	19,68	19,61	19,27	19,95	6M	1.481
21/08/2025	-2,51%	-0,51	19,80	20,29	19,70	20,30	9M	1.790
20/08/2025	0,25%	0,05	20,31	20,50	20,10	20,60	3M	959
19/08/2025	-3,80%	-0,80	20,26	21,31	20,09	21,32	6M	1.542
18/08/2025	-1,82%	-0,39	21,06	21,53	20,97	21,53	7M	1.889
15/08/2025	9,05%	1,78	21,45	20,37	19,82	21,80	20M	5.170
14/08/2025	-2,86%	-0,58	19,67	20,31	19,67	20,31	4M	795
13/08/2025	-0,20%	-0,04	20,25	20,19	19,80	20,39	7M	1.985
12/08/2025	0,79%	0,16	20,29	20,45	20,22	20,70	5M	1.723
11/08/2025	-1,32%	-0,27	20,13	20,51	20,13	20,54	3M	915
08/08/2025	0,84%	0,17	20,40	19,85	19,85	20,65	7M	1.422
07/08/2025	-0,69%	-0,14	20,23	20,62	20,20	20,71	8M	1.971
06/08/2025	4,03%	0,79	20,37	19,87	19,67	20,61	8M	2.076
05/08/2025	-2,10%	-0,42	19,58	20,07	19,58	20,13	5M	1.887
04/08/2025	-1,14%	-0,23	20,00	20,27	19,76	20,43	6M	1.871
01/08/2025	-0,78%	-0,16	20,23	20,47	20,20	20,83	10M	2.075
31/07/2025	-0,73%	-0,15	20,39	20,32	20,16	20,47	11M	1.616
30/07/2025	0,74%	0,15	20,54	20,41	20,12	20,80	11M	2.417
29/07/2025	0,10%	0,02	20,39	20,62	20,17	20,83	12M	2.572
28/07/2025	0,05%	0,01	20,37	20,23	20,02	20,53	5M	1.657
25/07/2025	-1,64%	-0,34	20,36	20,61	20,36	20,80	2M	730
24/07/2025	-1,99%	-0,42	20,70	20,82	20,63	21,01	3M	685
23/07/2025	-1,03%	-0,22	21,12	21,23	21,00	21,60	10M	1.422
22/07/2025	-0,42%	-0,09	21,34	21,44	21,27	21,94	8M	1.657
21/07/2025	-0,79%	-0,17	21,43	21,51	20,97	21,67	6M	1.391
18/07/2025	-1,23%	-0,27	21,60	21,88	21,29	21,88	6M	1.363
17/07/2025	-2,02%	-0,45	21,87	22,09	21,73	22,33	5M	958
16/07/2025	0,63%	0,14	22,32	22,18	21,65	22,42	6M	1.699
15/07/2025	1,88%	0,41	22,18	21,71	21,71	22,35	8M	2.300
14/07/2025	-0,55%	-0,12	21,77	21,85	21,45	22,00	4M	1.119
11/07/2025	-2,71%	-0,61	21,89	22,51	21,89	22,69	8M	2.481
10/07/2025	-	-	22,50	22,63	21,88	22,72	12M	2.179

Date,Open,High,Low,Close,Volume
20-Jan-26,23.11,23.32,22.80,23.06,7945183
19-Jan-26,22.23,23.02,22.20,23.02,8110482
16-Jan-26,21.92,22.22,21.80,22.07,7217690
15-Jan-26,21.37,21.94,21.20,21.89,9273813
14-Jan-26,21.61,21.61,21.00,21.37,13778166
13-Jan-26,21.86,21.95,21.05,21.22,10573638
12-Jan-26,22.21,22.21,21.86,21.86,8358517
09-Jan-26,22.04,22.68,22.04,22.21,9157673
08-Jan-26,22.03,22.28,21.94,22.22,5354750
07-Jan-26,22.61,22.67,21.91,22.21,7187231
06-Jan-26,22.41,22.60,22.11,22.45,11311797
05-Jan-26,22.01,22.34,22.00,22.15,6120409
02-Jan-26,22.71,22.90,21.91,22.00,6613195
30-Dec-25,22.49,22.88,22.17,22.71,9402823
29-Dec-25,22.70,22.88,22.26,22.55,4429134
26-Dec-25,23.05,23.05,22.61,22.85,3909515
23-Dec-25,22.89,23.20,22.52,22.90,13956287
22-Dec-25,22.99,23.07,22.39,22.50,7984581
19-Dec-25,23.73,23.73,22.98,23.00,6954042
18-Dec-25,23.64,23.64,23.18,23.46,3977460
17-Dec-25,23.60,23.65,22.94,23.40,8872872
16-Dec-25,24.57,24.57,23.50,23.83,7772571
15-Dec-25,24.25,24.56,24.06,24.56,6065235
12-Dec-25,24.16,24.60,23.96,24.24,6542074
11-Dec-25,25.41,25.94,25.29,25.65,8252085
10-Dec-25,25.64,25.90,25.02,25.39,10426969
09-Dec-25,26.41,26.41,24.85,25.60,13886096
08-Dec-25,25.91,25.96,25.33,25.90,8720665
05-Dec-25,27.55,27.55,25.41,25.50,15243108
04-Dec-25,26.87,27.55,26.52,27.46,8150449
03-Dec-25,26.61,26.89,26.40,26.59,7572175
02-Dec-25,26.63,26.92,26.21,26.79,8973262
01-Dec-25,27.10,27.10,26.53,26.60,12800906
28-Nov-25,26.74,27.18,26.58,27.02,10777315
27-Nov-25,26.17,26.85,26.13,26.66,9704716
26-Nov-25,25.31,26.56,25.31,26.28,22779043
25-Nov-25,25.00,25.40,24.70,25.39,10057562
24-Nov-25,24.80,25.10,24.69,24.99,5954123
21-Nov-25,24.74,24.88,24.39,24.88,8246837
19-Nov-25,24.85,24.92,24.39,24.82,10031824
18-Nov-25,24.12,25.06,23.88,24.83,11850910
17-Nov-25,24.89,24.90,23.85,24.16,9923600
14-Nov-25,25.00,25.50,23.94,24.77,16517017
13-Nov-25,24.20,24.90,23.69,24.90,12885292
12-Nov-25,24.14,24.37,23.95,24.17,11970128
11-Nov-25,24.99,25.12,24.08,24.25,21251155
10-Nov-25,23.84,24.40,23.84,24.05,8566015
07-Nov-25,23.50,23.96,22.96,23.96,5393765
06-Nov-25,23.51,24.31,23.45,23.60,11001025
05-Nov-25,23.27,23.53,23.18,23.50,12608192
04-Nov-25,22.68,23.52,22.54,23.35,16133297
03-Nov-25,23.50,23.50,22.66,22.90,7715096
31-Oct-25,23.12,23.45,22.71,23.45,14308354
30-Oct-25,22.33,23.25,22.19,23.00,10436865
29-Oct-25,22.05,22.42,22.01,22.38,9327112
28-Oct-25,22.09,22.16,21.51,22.02,6258176
27-Oct-25,22.33,22.57,21.79,22.01,5622529
24-Oct-25,22.05,22.36,21.82,22.30,9220437
23-Oct-25,21.65,21.95,21.35,21.92,6615661
22-Oct-25,21.62,21.75,21.35,21.67,4706586
21-Oct-25,21.67,21.74,21.21,21.52,4040945
20-Oct-25,21.31,21.96,21.25,21.75,3181129
17-Oct-25,21.06,21.30,20.87,21.30,6373719
16-Oct-25,21.11,21.30,20.90,21.23,5668313
15-Oct-25,21.30,21.65,21.05,21.30,17498988
14-Oct-25,21.51,21.61,21.10,21.30,16458653
13-Oct-25,21.69,22.08,21.24,21.60,8616412
10-Oct-25,21.18,21.82,21.14,21.21,7722162
09-Oct-25,21.49,21.49,21.06,21.24,4375669
08-Oct-25,21.49,21.72,21.16,21.29,8275003
07-Oct-25,21.17,21.74,21.04,21.27,11310426
06-Oct-25,21.52,21.93,21.10,21.10,3722983
03-Oct-25,22.00,22.20,21.56,21.80,9000538
02-Oct-25,22.88,22.88,21.90,22.00,8878382
01-Oct-25,23.14,23.45,22.70,22.88,7040874
30-Sep-25,23.69,23.78,22.68,23.14,12504131
29-Sep-25,23.40,23.71,23.38,23.60,7680105
26-Sep-25,22.65,23.42,22.65,23.31,8942161
25-Sep-25,23.05,23.16,22.57,22.70,7225998
24-Sep-25,23.06,23.24,22.99,23.05,5873226
23-Sep-25,22.81,23.12,22.73,23.08,6620498
22-Sep-25,22.12,23.00,22.12,22.94,7477550
19-Sep-25,21.96,22.92,21.96,22.52,12455315
18-Sep-25,22.01,22.17,21.74,21.87,4556408
17-Sep-25,21.87,22.14,21.67,22.01,6532044
16-Sep-25,22.00,22.34,21.76,21.81,5631992
15-Sep-25,21.36,22.04,21.21,21.90,7184030
12-Sep-25,21.16,21.37,21.02,21.18,4508437
11-Sep-25,21.07,21.24,20.93,21.11,7074444
10-Sep-25,20.71,21.24,20.71,21.00,7960332
09-Sep-25,20.37,20.89,20.37,20.73,5996460
08-Sep-25,20.58,20.70,20.18,20.47,4780471
05-Sep-25,20.62,20.99,20.47,20.60,8513246
04-Sep-25,20.19,20.80,20.03,20.58,15349282
03-Sep-25,19.54,20.33,19.54,20.12,9309931
02-Sep-25,19.60,19.67,19.27,19.67,8695779
01-Sep-25,19.88,20.04,19.50,19.75,7009786
29-Aug-25,20.03,20.32,19.86,19.90,8241608
28-Aug-25,19.60,20.20,19.60,20.08,5331250
27-Aug-25,19.54,19.77,19.42,19.59,4908554
26-Aug-25,19.54,19.64,19.46,19.60,2192321
25-Aug-25,19.51,19.88,19.51,19.62,2499004
22-Aug-25,19.61,19.95,19.27,19.68,5865448
21-Aug-25,20.29,20.30,19.70,19.80,9259752
20-Aug-25,20.50,20.60,20.10,20.31,2748517
19-Aug-25,21.31,21.32,20.09,20.26,6265096
18-Aug-25,21.53,21.53,20.97,21.06,7235649
15-Aug-25,20.37,21.80,19.82,21.45,20170100
14-Aug-25,20.31,20.31,19.67,19.67,3578362
13-Aug-25,20.19,20.39,19.80,20.25,6530162
12-Aug-25,20.45,20.70,20.22,20.29,5007945
11-Aug-25,20.51,20.54,20.13,20.13,2955812
08-Aug-25,19.85,20.65,19.85,20.40,6532840
07-Aug-25,20.62,20.71,20.20,20.23,7553531
06-Aug-25,19.87,20.61,19.67,20.37,8248686
05-Aug-25,20.07,20.13,19.58,19.58,5217669
04-Aug-25,20.27,20.43,19.76,20.00,6427230
01-Aug-25,20.47,20.83,20.20,20.23,9556621
31-Jul-25,20.32,20.47,20.16,20.39,10500891
30-Jul-25,20.41,20.80,20.12,20.54,11078361
29-Jul-25,20.62,20.83,20.17,20.39,11893971
28-Jul-25,20.23,20.53,20.02,20.37,5268832
25-Jul-25,20.61,20.80,20.36,20.36,2286371
24-Jul-25,20.82,21.01,20.63,20.70,3120962
23-Jul-25,21.23,21.60,21.00,21.12,10173031
22-Jul-25,21.44,21.94,21.27,21.34,8054663
21-Jul-25,21.51,21.67,20.97,21.43,6301432
18-Jul-25,21.88,21.88,21.29,21.60,5649092
17-Jul-25,22.09,22.33,21.73,21.87,4591084
16-Jul-25,22.18,22.42,21.65,22.32,6167769
15-Jul-25,21.71,22.35,21.71,22.18,8156948
14-Jul-25,21.85,22.00,21.45,21.77,3548127
11-Jul-25,22.51,22.69,21.89,21.89,7709506
10-Jul-25,22.63,22.72,21.88,22.50,11676592

*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