Cotação atual, histórico e gráfico do papel: CASH3

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 CASH3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	-3,53%	-0,26	7,11	7,25	7,11	7,55	298M	40.825
16/09/2021	-4,66%	-0,36	7,37	7,43	7,23	8,12	453M	62.443
15/09/2021	0,39%	0,03	7,73	7,74	6,97	8,18	705M	81.443
14/09/2021	15,10%	1,01	7,70	6,75	6,62	7,71	658M	85.993
13/09/2021	12,82%	0,76	6,69	6,20	6,03	6,69	343M	47.169
10/09/2021	-81,93%	-26,89	5,93	5,90	5,67	6,18	264M	53.152
09/09/2021	5,19%	1,62	32,82	31,30	30,70	33,29	338M	29.698
08/09/2021	-11,36%	-4,00	31,20	35,02	30,89	35,11	222M	24.847
06/09/2021	-0,56%	-0,20	35,20	36,30	34,76	36,90	144M	10.379
03/09/2021	2,46%	0,85	35,40	35,45	34,35	36,89	457M	37.588
02/09/2021	-7,50%	-2,80	34,55	37,38	34,42	38,50	409M	40.542

01/09/2021	-8,19%	-3,33	37,35	41,08	37,22	41,57	258M	23.193
31/08/2021	1,19%	0,48	40,68	40,25	40,02	42,64	303M	27.157
30/08/2021	-0,50%	-0,20	40,20	40,40	39,72	41,05	127M	12.265
27/08/2021	0,30%	0,12	40,40	41,02	39,90	41,68	137M	12.982
26/08/2021	-2,71%	-1,12	40,28	41,50	40,02	42,40	209M	17.783
25/08/2021	2,48%	1,00	41,40	40,86	39,70	42,50	319M	25.456
24/08/2021	-3,95%	-1,66	40,40	42,80	39,93	44,66	486M	36.569
23/08/2021	-7,36%	-3,34	42,06	45,95	42,06	46,48	373M	27.335
20/08/2021	-6,39%	-3,10	45,40	47,60	45,40	49,46	446M	31.090
19/08/2021	6,80%	3,09	48,50	43,50	41,70	48,50	491M	39.779
18/08/2021	-5,42%	-2,60	45,41	48,10	45,41	48,85	244M	22.096
17/08/2021	-1,92%	-0,94	48,01	47,27	44,34	49,95	406M	34.974
16/08/2021	-12,59%	-7,05	48,95	55,49	47,47	55,49	488M	37.529
13/08/2021	-3,26%	-1,89	56,00	58,79	54,55	59,77	217M	15.528
12/08/2021	-4,86%	-2,96	57,89	60,85	57,50	62,50	205M	16.219
11/08/2021	4,73%	2,75	60,85	57,25	55,75	61,55	365M	28.251
10/08/2021	-7,43%	-4,66	58,10	62,11	57,90	62,68	253M	17.138
09/08/2021	-4,91%	-3,24	62,76	65,81	62,25	66,40	155M	9.857
06/08/2021	0,61%	0,40	66,00	65,00	64,56	67,15	130M	8.999
05/08/2021	-1,62%	-1,08	65,60	67,59	65,60	68,50	142M	9.001
04/08/2021	-3,79%	-2,63	66,68	69,80	66,33	70,85	190M	12.353
03/08/2021	0,64%	0,44	69,31	68,87	65,30	69,99	215M	15.057
02/08/2021	1,43%	0,97	68,87	70,40	68,80	71,90	218M	12.459
30/07/2021	-4,90%	-3,50	67,90	70,93	66,66	72,44	280M	15.747
29/07/2021	0,42%	0,30	71,40	72,40	70,57	73,60	191M	11.768
28/07/2021	5,02%	3,40	71,10	69,00	69,00	72,00	313M	19.419
27/07/2021	-8,51%	-6,30	67,70	74,80	66,30	76,00	630M	36.841
26/07/2021	3,64%	2,60	74,00	72,50	72,37	76,85	327M	18.615
23/07/2021	0,25%	0,18	71,40	70,86	70,43	72,83	231M	14.638
22/07/2021	4,12%	2,82	71,22	70,01	69,50	73,10	434M	23.824
21/07/2021	4,99%	3,25	68,40	66,00	65,56	68,40	383M	18.996
20/07/2021	6,98%	4,25	65,15	61,51	60,90	65,49	286M	18.556
19/07/2021	0,40%	0,24	60,90	59,50	58,76	62,49	257M	15.734
16/07/2021	1,78%	1,06	60,66	59,39	58,02	61,50	310M	18.124
15/07/2021	3,36%	1,94	59,60	57,02	56,75	59,90	183M	10.936
14/07/2021	-1,44%	-0,84	57,66	58,40	57,33	59,55	156M	9.895
13/07/2021	5,67%	3,14	58,50	55,50	55,05	58,50	179M	11.710
12/07/2021	2,42%	1,31	55,36	55,02	54,35	55,64	75M	5.212
08/07/2021	-1,31%	-0,72	54,05	53,70	52,21	55,15	152M	12.268
07/07/2021	-1,21%	-0,67	54,77	55,50	54,00	56,10	194M	13.124
06/07/2021	4,60%	2,44	55,44	52,80	52,02	55,44	240M	12.295
05/07/2021	3,52%	1,80	53,00	51,22	51,22	54,61	174M	12.343
02/07/2021	7,45%	3,55	51,20	47,78	47,78	51,25	136M	11.265
01/07/2021	-3,33%	-1,64	47,65	49,70	47,63	49,80	140M	12.189
30/06/2021	-1,91%	-0,96	49,29	50,49	49,29	51,45	140M	9.682
29/06/2021	0,98%	0,49	50,25	49,82	47,50	50,43	173M	11.384
28/06/2021	-3,00%	-1,54	49,76	51,02	48,33	52,36	233M	20.652
25/06/2021	6,01%	2,91	51,30	48,88	48,57	51,80	240M	16.722
24/06/2021	5,22%	2,40	48,39	46,36	45,32	49,98	236M	19.487
23/06/2021	3,70%	1,64	45,99	44,51	44,50	46,47	104M	9.811
22/06/2021	-1,92%	-0,87	44,35	45,46	43,73	46,13	105M	9.484
21/06/2021	4,07%	1,77	45,22	42,56	41,29	45,22	115M	9.901
18/06/2021	-0,57%	-0,25	43,45	43,70	42,60	45,59	236M	14.018
17/06/2021	3,55%	1,50	43,70	42,90	42,39	45,50	214M	19.760
16/06/2021	4,20%	1,70	42,20	41,36	39,91	42,20	168M	15.717
15/06/2021	-1,34%	-0,55	40,50	41,10	39,64	41,36	96M	8.439
14/06/2021	9,85%	3,68	41,05	37,40	37,40	41,05	216M	17.072
11/06/2021	-0,95%	-0,36	37,37	37,73	37,18	37,73	31M	2.914
10/06/2021	0,11%	0,04	37,73	38,00	37,05	38,95	74M	7.163
09/06/2021	1,86%	0,69	37,69	37,30	36,60	38,48	69M	7.445
08/06/2021	1,43%	0,52	37,00	37,10	36,47	38,40	79M	8.810
07/06/2021	-3,92%	-1,49	36,48	38,01	36,35	38,69	78M	7.074
04/06/2021	-1,48%	-0,57	37,97	38,59	37,11	38,75	72M	7.685
02/06/2021	-0,95%	-0,37	38,54	38,65	37,87	39,42	80M	8.404
01/06/2021	-5,26%	-2,16	38,91	41,60	38,60	42,08	144M	11.705
31/05/2021	3,45%	1,37	41,07	39,95	39,95	41,88	110M	7.567
28/05/2021	1,17%	0,46	39,70	39,68	39,54	40,73	100M	8.785
27/05/2021	4,39%	1,65	39,24	37,85	37,75	39,28	116M	10.231
26/05/2021	-1,60%	-0,61	37,59	38,84	36,71	39,40	119M	11.532
25/05/2021	6,11%	2,20	38,20	36,53	36,28	39,95	232M	20.530
24/05/2021	4,62%	1,59	36,00	34,46	34,45	36,08	82M	8.544
21/05/2021	4,40%	1,45	34,41	33,39	33,39	34,80	58M	6.260
20/05/2021	2,39%	0,77	32,96	32,32	32,32	34,08	48M	5.162
19/05/2021	-5,43%	-1,85	32,19	33,16	31,21	33,61	82M	7.941
18/05/2021	1,79%	0,60	34,04	33,50	32,41	35,00	111M	10.828
17/05/2021	-7,09%	-2,55	33,44	36,32	33,21	37,04	166M	16.835
14/05/2021	11,46%	3,70	35,99	34,00	33,14	35,99	132M	12.308
13/05/2021	0,91%	0,29	32,29	32,80	32,26	34,37	130M	15.372
12/05/2021	-7,67%	-2,66	32,00	34,44	32,00	34,44	162M	16.692
11/05/2021	-6,88%	-2,56	34,66	36,00	34,10	36,00	228M	23.023
10/05/2021	-4,78%	-1,87	37,22	39,15	37,22	39,99	136M	15.266
07/05/2021	-2,27%	-0,91	39,09	40,31	38,66	42,16	233M	16.168
06/05/2021	0,25%	0,10	40,00	39,84	39,41	42,60	183M	22.469
05/05/2021	3,64%	1,40	39,90	38,46	38,27	40,00	133M	12.751
04/05/2021	5,51%	2,01	38,50	37,01	35,80	38,69	198M	20.477
03/05/2021	10,24%	3,39	36,49	36,00	35,14	36,50	165M	15.450
30/04/2021	0,85%	0,28	33,10	32,82	32,69	34,64	147M	16.572
29/04/2021	1,30%	0,42	32,82	32,80	32,27	33,75	68M	9.621
28/04/2021	9,57%	2,83	32,40	29,72	29,61	32,52	85M	11.439
27/04/2021	-1,33%	-0,40	29,57	29,99	29,11	30,54	40M	7.066
26/04/2021	-1,25%	-0,38	29,97	30,44	29,80	30,65	27M	4.976
23/04/2021	-0,16%	-0,05	30,35	30,50	29,90	30,85	43M	6.900
22/04/2021	-0,72%	-0,22	30,40	31,00	29,35	31,45	89M	9.711
20/04/2021	-5,49%	-1,78	30,62	32,40	30,62	32,40	86M	8.803
19/04/2021	-3,28%	-1,10	32,40	33,50	32,31	33,82	46M	6.294
16/04/2021	1,58%	0,52	33,50	33,19	33,19	34,10	52M	6.232
15/04/2021	4,24%	1,34	32,98	32,51	32,21	33,82	68M	7.961
14/04/2021	-3,86%	-1,27	31,64	32,95	30,88	33,25	78M	9.316
13/04/2021	-1,76%	-0,59	32,91	33,75	32,21	34,74	85M	11.745
12/04/2021	2,60%	0,85	33,50	33,00	32,61	33,98	55M	7.072
09/04/2021	0,49%	0,16	32,65	32,10	31,21	33,78	95M	12.876
08/04/2021	8,12%	2,44	32,49	30,51	30,28	32,73	108M	12.836
07/04/2021	1,08%	0,32	30,05	29,70	28,64	30,37	76M	10.640
06/04/2021	6,71%	1,87	29,73	29,00	28,50	29,98	107M	15.315
05/04/2021	9,81%	2,49	27,86	25,70	25,62	27,86	105M	14.504
01/04/2021	3,13%	0,77	25,37	24,64	24,01	25,87	44M	7.442
31/03/2021	5,17%	1,21	24,60	25,00	24,32	25,50	72M	9.393
30/03/2021	2,95%	0,67	23,39	22,70	22,43	23,39	37M	5.136
29/03/2021	-1,30%	-0,30	22,72	22,71	22,32	23,45	24M	4.341
26/03/2021	2,77%	0,62	23,02	22,80	22,52	23,19	26M	4.173
25/03/2021	-1,32%	-0,30	22,40	22,76	21,67	23,20	29M	4.938
24/03/2021	-4,94%	-1,18	22,70	23,97	22,37	24,11	19M	3.129
23/03/2021	-0,54%	-0,13	23,88	23,88	23,55	24,29	12M	2.077
22/03/2021	0,67%	0,16	24,01	23,85	23,66	24,56	19M	3.059
19/03/2021	-0,17%	-0,04	23,85	24,04	23,46	24,62	32M	3.754
18/03/2021	-6,35%	-1,62	23,89	25,46	23,50	25,46	31M	5.084
17/03/2021	-2,45%	-0,64	25,51	26,05	25,27	26,24	38M	5.593
16/03/2021	5,61%	1,39	26,15	24,79	24,79	26,30	44M	5.579
15/03/2021	-1,67%	-0,42	24,76	24,97	24,61	25,38	38M	4.447
12/03/2021	3,20%	0,78	25,18	24,19	23,82	25,44	37M	4.753
11/03/2021	2,69%	0,64	24,40	24,27	23,44	24,64	38M	5.164
10/03/2021	3,85%	0,88	23,76	23,21	22,51	23,95	55M	7.232
09/03/2021	-	-	22,88	23,23	22,72	23,90	45M	6.208

Date,Open,High,Low,Close,Volume
17-Sep-21,7.25,7.55,7.11,7.11,297712291
16-Sep-21,7.43,8.12,7.23,7.37,452726344
15-Sep-21,7.74,8.18,6.97,7.73,705200757
14-Sep-21,6.75,7.71,6.62,7.70,658375192
13-Sep-21,6.20,6.69,6.03,6.69,343418406
10-Sep-21,5.90,6.18,5.67,5.93,263985835
09-Sep-21,31.30,33.29,30.70,32.82,337853570
08-Sep-21,35.02,35.11,30.89,31.20,222331843
06-Sep-21,36.30,36.90,34.76,35.20,144343499
03-Sep-21,35.45,36.89,34.35,35.40,456857802
02-Sep-21,37.38,38.50,34.42,34.55,408755548
01-Sep-21,41.08,41.57,37.22,37.35,258339269
31-Aug-21,40.25,42.64,40.02,40.68,302875630
30-Aug-21,40.40,41.05,39.72,40.20,127185401
27-Aug-21,41.02,41.68,39.90,40.40,137339057
26-Aug-21,41.50,42.40,40.02,40.28,209050443
25-Aug-21,40.86,42.50,39.70,41.40,318587255
24-Aug-21,42.80,44.66,39.93,40.40,486284258
23-Aug-21,45.95,46.48,42.06,42.06,372995039
20-Aug-21,47.60,49.46,45.40,45.40,446436102
19-Aug-21,43.50,48.50,41.70,48.50,491201663
18-Aug-21,48.10,48.85,45.41,45.41,244249490
17-Aug-21,47.27,49.95,44.34,48.01,406456272
16-Aug-21,55.49,55.49,47.47,48.95,487891117
13-Aug-21,58.79,59.77,54.55,56.00,216738069
12-Aug-21,60.85,62.50,57.50,57.89,204565622
11-Aug-21,57.25,61.55,55.75,60.85,365028818
10-Aug-21,62.11,62.68,57.90,58.10,253369750
09-Aug-21,65.81,66.40,62.25,62.76,154858034
06-Aug-21,65.00,67.15,64.56,66.00,129775659
05-Aug-21,67.59,68.50,65.60,65.60,142386954
04-Aug-21,69.80,70.85,66.33,66.68,190128070
03-Aug-21,68.87,69.99,65.30,69.31,215092392
02-Aug-21,70.40,71.90,68.80,68.87,217937795
30-Jul-21,70.93,72.44,66.66,67.90,279658667
29-Jul-21,72.40,73.60,70.57,71.40,191055613
28-Jul-21,69.00,72.00,69.00,71.10,313452728
27-Jul-21,74.80,76.00,66.30,67.70,629876225
26-Jul-21,72.50,76.85,72.37,74.00,327015435
23-Jul-21,70.86,72.83,70.43,71.40,231376906
22-Jul-21,70.01,73.10,69.50,71.22,434071943
21-Jul-21,66.00,68.40,65.56,68.40,383361307
20-Jul-21,61.51,65.49,60.90,65.15,285871123
19-Jul-21,59.50,62.49,58.76,60.90,257498054
16-Jul-21,59.39,61.50,58.02,60.66,310167958
15-Jul-21,57.02,59.90,56.75,59.60,183383740
14-Jul-21,58.40,59.55,57.33,57.66,155856155
13-Jul-21,55.50,58.50,55.05,58.50,179276495
12-Jul-21,55.02,55.64,54.35,55.36,74649305
08-Jul-21,53.70,55.15,52.21,54.05,151948856
07-Jul-21,55.50,56.10,54.00,54.77,194441415
06-Jul-21,52.80,55.44,52.02,55.44,240427941
05-Jul-21,51.22,54.61,51.22,53.00,173639054
02-Jul-21,47.78,51.25,47.78,51.20,136406230
01-Jul-21,49.70,49.80,47.63,47.65,140359230
30-Jun-21,50.49,51.45,49.29,49.29,139824403
29-Jun-21,49.82,50.43,47.50,50.25,172846569
28-Jun-21,51.02,52.36,48.33,49.76,233409416
25-Jun-21,48.88,51.80,48.57,51.30,240353285
24-Jun-21,46.36,49.98,45.32,48.39,236411165
23-Jun-21,44.51,46.47,44.50,45.99,104150137
22-Jun-21,45.46,46.13,43.73,44.35,105337562
21-Jun-21,42.56,45.22,41.29,45.22,115387101
18-Jun-21,43.70,45.59,42.60,43.45,235995156
17-Jun-21,42.90,45.50,42.39,43.70,213502505
16-Jun-21,41.36,42.20,39.91,42.20,167942494
15-Jun-21,41.10,41.36,39.64,40.50,95857199
14-Jun-21,37.40,41.05,37.40,41.05,216267318
11-Jun-21,37.73,37.73,37.18,37.37,30572707
10-Jun-21,38.00,38.95,37.05,37.73,73596602
09-Jun-21,37.30,38.48,36.60,37.69,69424537
08-Jun-21,37.10,38.40,36.47,37.00,78533197
07-Jun-21,38.01,38.69,36.35,36.48,78150284
04-Jun-21,38.59,38.75,37.11,37.97,71931301
02-Jun-21,38.65,39.42,37.87,38.54,80069961
01-Jun-21,41.60,42.08,38.60,38.91,143511845
31-May-21,39.95,41.88,39.95,41.07,110226329
28-May-21,39.68,40.73,39.54,39.70,100036651
27-May-21,37.85,39.28,37.75,39.24,116145173
26-May-21,38.84,39.40,36.71,37.59,118918142
25-May-21,36.53,39.95,36.28,38.20,232457623
24-May-21,34.46,36.08,34.45,36.00,81737011
21-May-21,33.39,34.80,33.39,34.41,58351056
20-May-21,32.32,34.08,32.32,32.96,47539183
19-May-21,33.16,33.61,31.21,32.19,81961795
18-May-21,33.50,35.00,32.41,34.04,110906722
17-May-21,36.32,37.04,33.21,33.44,166216696
14-May-21,34.00,35.99,33.14,35.99,131973876
13-May-21,32.80,34.37,32.26,32.29,129741907
12-May-21,34.44,34.44,32.00,32.00,161614928
11-May-21,36.00,36.00,34.10,34.66,227783774
10-May-21,39.15,39.99,37.22,37.22,136216532
07-May-21,40.31,42.16,38.66,39.09,233293933
06-May-21,39.84,42.60,39.41,40.00,182731481
05-May-21,38.46,40.00,38.27,39.90,132632087
04-May-21,37.01,38.69,35.80,38.50,197894051
03-May-21,36.00,36.50,35.14,36.49,164551642
30-Apr-21,32.82,34.64,32.69,33.10,147010082
29-Apr-21,32.80,33.75,32.27,32.82,68028518
28-Apr-21,29.72,32.52,29.61,32.40,84962645
27-Apr-21,29.99,30.54,29.11,29.57,40391785
26-Apr-21,30.44,30.65,29.80,29.97,26685923
23-Apr-21,30.50,30.85,29.90,30.35,42780196
22-Apr-21,31.00,31.45,29.35,30.40,89304214
20-Apr-21,32.40,32.40,30.62,30.62,86429287
19-Apr-21,33.50,33.82,32.31,32.40,46348634
16-Apr-21,33.19,34.10,33.19,33.50,51597283
15-Apr-21,32.51,33.82,32.21,32.98,68172330
14-Apr-21,32.95,33.25,30.88,31.64,77955032
13-Apr-21,33.75,34.74,32.21,32.91,85238953
12-Apr-21,33.00,33.98,32.61,33.50,55227962
09-Apr-21,32.10,33.78,31.21,32.65,95251379
08-Apr-21,30.51,32.73,30.28,32.49,107791304
07-Apr-21,29.70,30.37,28.64,30.05,75968124
06-Apr-21,29.00,29.98,28.50,29.73,107388163
05-Apr-21,25.70,27.86,25.62,27.86,105039263
01-Apr-21,24.64,25.87,24.01,25.37,43836204
31-Mar-21,25.00,25.50,24.32,24.60,72263289
30-Mar-21,22.70,23.39,22.43,23.39,37363619
29-Mar-21,22.71,23.45,22.32,22.72,23873137
26-Mar-21,22.80,23.19,22.52,23.02,26142466
25-Mar-21,22.76,23.20,21.67,22.40,28666514
24-Mar-21,23.97,24.11,22.37,22.70,18707661
23-Mar-21,23.88,24.29,23.55,23.88,11799516
22-Mar-21,23.85,24.56,23.66,24.01,19305392
19-Mar-21,24.04,24.62,23.46,23.85,31806479
18-Mar-21,25.46,25.46,23.50,23.89,30540475
17-Mar-21,26.05,26.24,25.27,25.51,37699431
16-Mar-21,24.79,26.30,24.79,26.15,43723558
15-Mar-21,24.97,25.38,24.61,24.76,38001059
12-Mar-21,24.19,25.44,23.82,25.18,36962744
11-Mar-21,24.27,24.64,23.44,24.40,37969952
10-Mar-21,23.21,23.95,22.51,23.76,55041681
09-Mar-21,23.23,23.90,22.72,22.88,44540153

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CASH3

cotações, gráficos e mais...