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
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	-0,88%	-0,20	22,50	22,63	21,88	22,72	12M	2.179
09/07/2025	-1,73%	-0,40	22,70	23,11	22,62	23,45	27M	3.301
08/07/2025	2,03%	0,46	23,10	22,37	22,27	23,29	17M	3.631
07/07/2025	2,54%	0,56	22,64	22,15	22,01	22,70	25M	2.451
04/07/2025	1,89%	0,41	22,08	21,24	21,24	22,25	5M	1.530
03/07/2025	4,13%	0,86	21,67	20,85	20,82	21,76	8M	1.992
02/07/2025	-1,14%	-0,24	20,81	21,05	20,66	21,05	5M	1.270
01/07/2025	6,91%	1,36	21,05	20,36	20,36	21,12	7M	1.992
27/06/2025	-0,20%	-0,04	19,69	19,43	19,33	20,01	4M	1.611
26/06/2025	0,51%	0,10	19,73	19,65	19,57	20,07	7M	1.374
25/06/2025	0,36%	0,07	19,63	19,43	19,43	19,66	2M	707
24/06/2025	0,31%	0,06	19,56	19,74	19,41	19,86	3M	975
23/06/2025	0,26%	0,05	19,50	19,29	19,22	19,59	4M	1.210
20/06/2025	1,30%	0,25	19,45	19,19	19,09	19,70	5M	1.619
18/06/2025	0,05%	0,01	19,20	18,95	18,61	20,10	63M	4.303
17/06/2025	0,00%	0,00	19,19	19,19	18,98	19,27	2M	900
16/06/2025	0,47%	0,09	19,19	19,40	19,19	19,54	2M	801
13/06/2025	-1,80%	-0,35	19,10	19,64	19,00	19,64	3M	1.160
12/06/2025	-1,77%	-0,35	19,45	19,84	19,13	19,84	19M	2.045
11/06/2025	-0,30%	-0,06	19,80	20,19	19,76	20,19	4M	1.352
10/06/2025	1,85%	0,36	19,86	19,88	19,65	20,03	5M	2.044
09/06/2025	-2,79%	-0,56	19,50	19,87	19,50	20,26	8M	2.590
06/06/2025	0,10%	0,02	20,06	19,90	19,72	20,37	8M	1.865
05/06/2025	1,78%	0,35	20,04	19,61	19,45	20,20	13M	3.274
04/06/2025	1,13%	0,22	19,69	19,50	19,39	19,90	4M	1.272
03/06/2025	1,94%	0,37	19,47	18,95	18,95	19,57	5M	1.531
02/06/2025	0,21%	0,04	19,10	19,00	18,88	19,39	4M	1.397
30/05/2025	-0,68%	-0,13	19,06	19,00	18,74	19,17	3M	1.071
29/05/2025	1,64%	0,31	19,19	18,82	18,80	19,41	4M	794
28/05/2025	-0,05%	-0,01	18,88	18,89	18,67	19,00	2M	562
27/05/2025	0,48%	0,09	18,89	18,89	18,72	19,09	3M	936
26/05/2025	-1,83%	-0,35	18,80	19,22	18,70	19,22	2M	564
23/05/2025	1,32%	0,25	19,15	18,79	18,43	19,15	4M	1.155
22/05/2025	-0,37%	-0,07	18,90	18,87	18,83	19,08	3M	729
21/05/2025	-0,26%	-0,05	18,97	19,04	18,72	19,04	2M	677
20/05/2025	0,58%	0,11	19,02	18,84	18,69	19,20	3M	1.121
19/05/2025	-2,48%	-0,48	18,91	19,34	18,91	19,59	3M	906
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	-	-	17,70	17,10	17,10	17,73	16M	2.947

Date,Open,High,Low,Close,Volume
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
09-Jul-25,23.11,23.45,22.62,22.70,26519625
08-Jul-25,22.37,23.29,22.27,23.10,17020180
07-Jul-25,22.15,22.70,22.01,22.64,24950812
04-Jul-25,21.24,22.25,21.24,22.08,5001352
03-Jul-25,20.85,21.76,20.82,21.67,8346167
02-Jul-25,21.05,21.05,20.66,20.81,4685668
01-Jul-25,20.36,21.12,20.36,21.05,6654959
27-Jun-25,19.43,20.01,19.33,19.69,4120094
26-Jun-25,19.65,20.07,19.57,19.73,6772428
25-Jun-25,19.43,19.66,19.43,19.63,2135537
24-Jun-25,19.74,19.86,19.41,19.56,2766248
23-Jun-25,19.29,19.59,19.22,19.50,3940587
20-Jun-25,19.19,19.70,19.09,19.45,5321801
18-Jun-25,18.95,20.10,18.61,19.20,62723060
17-Jun-25,19.19,19.27,18.98,19.19,2285637
16-Jun-25,19.40,19.54,19.19,19.19,2191362
13-Jun-25,19.64,19.64,19.00,19.10,3202520
12-Jun-25,19.84,19.84,19.13,19.45,19218206
11-Jun-25,20.19,20.19,19.76,19.80,3636519
10-Jun-25,19.88,20.03,19.65,19.86,4954539
09-Jun-25,19.87,20.26,19.50,19.50,8338220
06-Jun-25,19.90,20.37,19.72,20.06,8186979
05-Jun-25,19.61,20.20,19.45,20.04,12726473
04-Jun-25,19.50,19.90,19.39,19.69,3531623
03-Jun-25,18.95,19.57,18.95,19.47,5446935
02-Jun-25,19.00,19.39,18.88,19.10,4075556
30-May-25,19.00,19.17,18.74,19.06,3069633
29-May-25,18.82,19.41,18.80,19.19,3542097
28-May-25,18.89,19.00,18.67,18.88,2114319
27-May-25,18.89,19.09,18.72,18.89,3153492
26-May-25,19.22,19.22,18.70,18.80,1886571
23-May-25,18.79,19.15,18.43,19.15,3729637
22-May-25,18.87,19.08,18.83,18.90,3033135
21-May-25,19.04,19.04,18.72,18.97,2034408
20-May-25,18.84,19.20,18.69,19.02,3308550
19-May-25,19.34,19.59,18.91,18.91,2941570
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

*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