Cotação atual, histórico e gráfico do papel: ISAE3

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 ISAE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2026	1,46%	0,47	32,70	32,33	31,95	32,81	69K	12
11/03/2026	0,72%	0,23	32,23	32,01	32,01	32,97	16K	5
10/03/2026	0,00%	0,00	32,00	31,99	31,99	32,30	71K	18
09/03/2026	-1,54%	-0,50	32,00	32,17	31,90	32,17	179K	27
06/03/2026	-0,31%	-0,10	32,50	32,60	32,41	32,61	59K	16
05/03/2026	-1,54%	-0,51	32,60	33,29	32,60	33,29	92K	25
04/03/2026	-0,09%	-0,03	33,11	34,06	32,20	34,06	216K	47

03/03/2026	-3,63%	-1,25	33,14	34,10	33,00	34,10	64K	17
02/03/2026	0,29%	0,10	34,39	34,55	33,61	34,55	129K	30
27/02/2026	-2,31%	-0,81	34,29	34,89	34,00	34,89	185K	37
26/02/2026	-0,31%	-0,11	35,10	35,17	34,48	35,17	164K	41
25/02/2026	-0,17%	-0,06	35,21	35,27	34,85	35,27	333K	46
24/02/2026	1,03%	0,36	35,27	35,25	35,25	35,27	120K	12
23/02/2026	-1,02%	-0,36	34,91	35,24	34,91	35,27	169K	27
20/02/2026	0,20%	0,07	35,27	34,43	34,43	35,28	56K	13
19/02/2026	0,00%	0,00	35,20	35,00	35,00	35,27	109K	19
18/02/2026	0,66%	0,23	35,20	35,11	34,98	35,29	81K	13
13/02/2026	0,00%	0,00	34,97	34,90	34,00	34,97	69K	16
12/02/2026	-0,11%	-0,04	34,97	35,00	34,42	35,29	231K	38
11/02/2026	0,37%	0,13	35,01	35,27	34,28	35,27	143K	36
10/02/2026	0,46%	0,16	34,88	34,79	34,15	35,27	91K	18
09/02/2026	-0,12%	-0,04	34,72	34,53	33,80	34,81	93K	24
06/02/2026	2,18%	0,74	34,76	34,79	33,95	34,80	45K	12
05/02/2026	1,52%	0,51	34,02	33,78	33,78	35,07	65K	14
04/02/2026	-2,05%	-0,70	33,51	34,37	33,50	34,37	125K	31
03/02/2026	-0,35%	-0,12	34,21	34,50	34,10	35,09	127K	18
02/02/2026	1,87%	0,63	34,33	33,72	33,72	34,97	158K	32
30/01/2026	-1,95%	-0,67	33,70	34,16	33,70	35,14	206K	45
29/01/2026	-1,80%	-0,63	34,37	35,00	34,37	35,19	154K	31
28/01/2026	0,86%	0,30	35,00	34,92	34,72	35,28	283K	28
27/01/2026	0,03%	0,01	34,70	34,69	34,51	34,93	365K	49
26/01/2026	-0,03%	-0,01	34,69	34,70	34,53	34,70	267K	30
23/01/2026	1,17%	0,40	34,70	34,53	34,27	34,70	114K	27
22/01/2026	0,00%	0,00	34,30	34,30	34,20	34,70	410K	55
21/01/2026	0,00%	0,00	34,30	34,30	34,29	34,30	45K	9
20/01/2026	0,38%	0,13	34,30	34,10	34,00	34,30	55K	10
19/01/2026	-0,15%	-0,05	34,17	34,07	34,07	34,20	68K	16
16/01/2026	0,06%	0,02	34,22	34,27	34,12	34,30	62K	12
15/01/2026	-0,12%	-0,04	34,20	34,27	34,07	34,30	92K	17
14/01/2026	0,20%	0,07	34,24	34,15	34,00	34,24	34K	9
13/01/2026	-0,38%	-0,13	34,17	34,05	33,73	34,26	82K	21
12/01/2026	0,00%	0,00	34,30	34,27	33,43	34,30	188K	34
09/01/2026	0,00%	0,00	34,30	34,27	34,25	34,30	48K	8
08/01/2026	2,36%	0,79	34,30	33,91	33,80	34,30	137K	17
07/01/2026	-1,93%	-0,66	33,51	34,00	33,51	34,00	58K	17
06/01/2026	0,50%	0,17	34,17	33,07	33,07	34,21	95K	20
05/01/2026	0,00%	0,00	34,00	33,99	33,29	34,00	102K	21
02/01/2026	0,00%	0,00	34,00	34,00	33,89	34,00	65K	15
30/12/2025	0,00%	0,00	34,00	34,00	33,99	34,00	99K	14
29/12/2025	0,47%	0,16	34,00	33,80	33,64	34,00	81K	14
26/12/2025	0,12%	0,04	33,84	33,44	33,44	34,00	85K	16
23/12/2025	2,11%	0,70	33,80	33,41	33,41	33,95	61K	16
22/12/2025	-1,19%	-0,40	33,10	33,71	33,03	33,95	73K	18
19/12/2025	1,18%	0,39	33,50	33,08	33,08	33,99	47K	11
18/12/2025	-0,57%	-0,19	33,11	33,11	32,53	33,11	23K	6
17/12/2025	-0,60%	-0,20	33,30	33,00	32,63	33,49	90K	21
16/12/2025	1,06%	0,35	33,50	33,00	33,00	33,78	44K	10
15/12/2025	1,69%	0,55	33,15	32,65	32,65	33,74	87K	21
12/12/2025	-1,54%	-0,51	32,60	33,31	32,60	33,31	109K	23
11/12/2025	-1,87%	-0,63	33,11	33,38	33,10	33,73	107K	24
10/12/2025	-0,15%	-0,05	33,74	33,79	33,74	33,79	27K	7
09/12/2025	1,05%	0,35	33,79	33,50	33,40	33,88	57K	16
08/12/2025	-1,62%	-0,55	33,44	33,81	33,42	34,00	64K	11
05/12/2025	-0,03%	-0,01	33,99	34,00	33,32	34,00	74K	18
04/12/2025	3,03%	1,00	34,00	32,82	32,59	34,64	180K	21
03/12/2025	0,21%	0,07	33,00	32,08	32,08	33,00	23K	7
02/12/2025	-0,15%	-0,05	32,93	32,95	32,93	32,98	30K	6
01/12/2025	-0,03%	-0,01	32,98	32,99	32,20	32,99	82K	23
28/11/2025	0,73%	0,24	32,99	32,75	32,75	33,00	36K	7
27/11/2025	0,00%	0,00	32,75	32,75	32,06	32,75	19K	6
26/11/2025	0,15%	0,05	32,75	32,99	32,07	33,00	89K	13
25/11/2025	0,28%	0,09	32,70	32,60	32,05	32,99	39K	10
24/11/2025	0,43%	0,14	32,61	32,60	32,45	33,00	111K	22
21/11/2025	-0,37%	-0,12	32,47	32,33	31,51	32,55	110K	18
19/11/2025	-1,21%	-0,40	32,59	32,87	32,06	32,99	110K	13
18/11/2025	1,48%	0,48	32,99	32,54	31,54	33,00	62K	16
17/11/2025	-1,48%	-0,49	32,51	33,00	32,21	33,00	161K	24
14/11/2025	2,17%	0,70	33,00	32,49	32,00	33,00	293K	25
13/11/2025	2,67%	0,84	32,30	31,69	31,69	32,47	239K	29
12/11/2025	-1,99%	-0,64	31,46	32,28	31,46	32,47	93K	17
11/11/2025	0,72%	0,23	32,10	32,11	31,71	32,11	38K	12
10/11/2025	0,31%	0,10	31,87	32,02	31,59	32,02	67K	15
07/11/2025	0,83%	0,26	31,77	31,88	31,52	32,47	70K	11
06/11/2025	0,83%	0,26	31,51	31,49	31,03	31,88	47K	13
05/11/2025	-1,26%	-0,40	31,25	31,40	30,53	31,68	65K	11
04/11/2025	2,16%	0,67	31,65	31,89	30,61	31,89	106K	28
03/11/2025	-0,06%	-0,02	30,98	30,45	30,45	31,94	109K	23
31/10/2025	-3,28%	-1,05	31,00	31,87	31,00	32,00	29K	9
30/10/2025	-1,38%	-0,45	32,05	32,49	32,05	32,50	142K	27
29/10/2025	0,00%	0,00	32,50	32,50	32,42	32,50	159K	13
28/10/2025	1,88%	0,60	32,50	32,49	32,49	32,50	107K	14
27/10/2025	-0,34%	-0,11	31,90	32,01	31,16	32,23	76K	9
24/10/2025	0,31%	0,10	32,01	31,91	31,27	32,19	61K	13
23/10/2025	0,03%	0,01	31,91	31,90	31,90	31,95	19K	5
22/10/2025	-0,34%	-0,11	31,90	31,52	31,07	31,90	35K	11
21/10/2025	0,98%	0,31	32,01	31,52	31,50	32,01	67K	15
20/10/2025	-0,94%	-0,30	31,70	32,00	31,70	32,00	16K	5
17/10/2025	1,62%	0,51	32,00	31,90	31,09	32,00	32K	9
16/10/2025	1,32%	0,41	31,49	31,01	31,01	31,63	66K	15
15/10/2025	-1,15%	-0,36	31,08	31,62	31,00	31,62	84K	24
14/10/2025	1,13%	0,35	31,44	31,25	31,04	31,91	44K	14
13/10/2025	-1,46%	-0,46	31,09	31,55	31,05	31,94	50K	13
10/10/2025	1,38%	0,43	31,55	31,15	31,00	31,55	69K	12
09/10/2025	0,52%	0,16	31,12	31,15	30,73	31,15	40K	12
08/10/2025	0,62%	0,19	30,96	31,12	30,96	31,15	47K	10
07/10/2025	-0,77%	-0,24	30,77	31,08	30,77	31,15	93K	16
06/10/2025	0,10%	0,03	31,01	30,99	30,99	31,15	47K	10
03/10/2025	-0,26%	-0,08	30,98	30,74	30,73	31,10	55K	13
02/10/2025	-0,29%	-0,09	31,06	31,15	30,77	31,15	81K	19
01/10/2025	-0,54%	-0,17	31,15	31,32	30,67	31,35	47K	9
30/09/2025	1,23%	0,38	31,32	31,34	31,00	31,35	47K	10
29/09/2025	0,62%	0,19	30,94	30,94	30,70	30,94	93K	15
26/09/2025	0,36%	0,11	30,75	30,65	30,60	30,97	196K	20
25/09/2025	-1,07%	-0,33	30,64	30,96	30,56	30,96	62K	10
24/09/2025	-0,03%	-0,01	30,97	30,95	30,48	30,99	93K	17
23/09/2025	0,10%	0,03	30,98	30,95	30,54	30,99	64K	15
22/09/2025	1,48%	0,45	30,95	30,69	30,52	30,98	96K	11
19/09/2025	-1,26%	-0,39	30,50	30,74	30,24	31,30	122K	21
18/09/2025	0,13%	0,04	30,89	30,70	30,48	30,89	64K	10
17/09/2025	-0,19%	-0,06	30,85	30,91	30,51	30,91	52K	13
16/09/2025	-0,06%	-0,02	30,91	30,57	30,45	30,95	61K	14
15/09/2025	0,39%	0,12	30,93	30,98	30,13	30,98	52K	11
12/09/2025	0,69%	0,21	30,81	30,06	30,06	30,95	92K	16
11/09/2025	-0,94%	-0,29	30,60	30,51	30,50	30,97	77K	18
10/09/2025	-0,35%	-0,11	30,89	30,66	30,59	31,35	86K	16
09/09/2025	0,26%	0,08	31,00	30,93	30,93	31,00	34K	10
08/09/2025	-0,87%	-0,27	30,92	31,15	30,92	31,24	53K	12
05/09/2025	1,60%	0,49	31,19	30,95	30,62	31,19	34K	6
04/09/2025	-0,94%	-0,29	30,70	30,78	30,27	30,90	43K	8
03/09/2025	1,97%	0,60	30,99	30,98	30,49	31,32	46K	14
02/09/2025	0,07%	0,02	30,39	31,03	30,39	31,03	43K	11
01/09/2025	-0,46%	-0,14	30,37	30,78	30,13	31,48	111K	23
29/08/2025	-1,23%	-0,38	30,51	31,14	30,51	31,14	34K	7
28/08/2025	-	-	30,89	30,47	30,47	31,50	315K	80

Date,Open,High,Low,Close,Volume
12-Mar-26,32.33,32.81,31.95,32.70,68657
11-Mar-26,32.01,32.97,32.01,32.23,16159
10-Mar-26,31.99,32.30,31.99,32.00,70620
09-Mar-26,32.17,32.17,31.90,32.00,179236
06-Mar-26,32.60,32.61,32.41,32.50,58541
05-Mar-26,33.29,33.29,32.60,32.60,91783
04-Mar-26,34.06,34.06,32.20,33.11,216192
03-Mar-26,34.10,34.10,33.00,33.14,64186
02-Mar-26,34.55,34.55,33.61,34.39,128919
27-Feb-26,34.89,34.89,34.00,34.29,185019
26-Feb-26,35.17,35.17,34.48,35.10,164052
25-Feb-26,35.27,35.27,34.85,35.21,333405
24-Feb-26,35.25,35.27,35.25,35.27,119902
23-Feb-26,35.24,35.27,34.91,34.91,169061
20-Feb-26,34.43,35.28,34.43,35.27,56259
19-Feb-26,35.00,35.27,35.00,35.20,109053
18-Feb-26,35.11,35.29,34.98,35.20,80923
13-Feb-26,34.90,34.97,34.00,34.97,69000
12-Feb-26,35.00,35.29,34.42,34.97,231080
11-Feb-26,35.27,35.27,34.28,35.01,142866
10-Feb-26,34.79,35.27,34.15,34.88,90747
09-Feb-26,34.53,34.81,33.80,34.72,92908
06-Feb-26,34.79,34.80,33.95,34.76,44912
05-Feb-26,33.78,35.07,33.78,34.02,65195
04-Feb-26,34.37,34.37,33.50,33.51,125318
03-Feb-26,34.50,35.09,34.10,34.21,127016
02-Feb-26,33.72,34.97,33.72,34.33,157608
30-Jan-26,34.16,35.14,33.70,33.70,206421
29-Jan-26,35.00,35.19,34.37,34.37,153578
28-Jan-26,34.92,35.28,34.72,35.00,283168
27-Jan-26,34.69,34.93,34.51,34.70,365111
26-Jan-26,34.70,34.70,34.53,34.69,266951
23-Jan-26,34.53,34.70,34.27,34.70,114254
22-Jan-26,34.30,34.70,34.20,34.30,409689
21-Jan-26,34.30,34.30,34.29,34.30,44587
20-Jan-26,34.10,34.30,34.00,34.30,54715
19-Jan-26,34.07,34.20,34.07,34.17,68321
16-Jan-26,34.27,34.30,34.12,34.22,61587
15-Jan-26,34.27,34.30,34.07,34.20,92462
14-Jan-26,34.15,34.24,34.00,34.24,34122
13-Jan-26,34.05,34.26,33.73,34.17,81744
12-Jan-26,34.27,34.30,33.43,34.30,188101
09-Jan-26,34.27,34.30,34.25,34.30,47996
08-Jan-26,33.91,34.30,33.80,34.30,136761
07-Jan-26,34.00,34.00,33.51,33.51,57510
06-Jan-26,33.07,34.21,33.07,34.17,95160
05-Jan-26,33.99,34.00,33.29,34.00,101621
02-Jan-26,34.00,34.00,33.89,34.00,64582
30-Dec-25,34.00,34.00,33.99,34.00,98599
29-Dec-25,33.80,34.00,33.64,34.00,81427
26-Dec-25,33.44,34.00,33.44,33.84,84726
23-Dec-25,33.41,33.95,33.41,33.80,60922
22-Dec-25,33.71,33.95,33.03,33.10,73466
19-Dec-25,33.08,33.99,33.08,33.50,46812
18-Dec-25,33.11,33.11,32.53,33.11,23086
17-Dec-25,33.00,33.49,32.63,33.30,89511
16-Dec-25,33.00,33.78,33.00,33.50,43635
15-Dec-25,32.65,33.74,32.65,33.15,87268
12-Dec-25,33.31,33.31,32.60,32.60,108560
11-Dec-25,33.38,33.73,33.10,33.11,106788
10-Dec-25,33.79,33.79,33.74,33.74,27027
09-Dec-25,33.50,33.88,33.40,33.79,57032
08-Dec-25,33.81,34.00,33.42,33.44,64112
05-Dec-25,34.00,34.00,33.32,33.99,73780
04-Dec-25,32.82,34.64,32.59,34.00,179810
03-Dec-25,32.08,33.00,32.08,33.00,22890
02-Dec-25,32.95,32.98,32.93,32.93,29661
01-Dec-25,32.99,32.99,32.20,32.98,81876
28-Nov-25,32.75,33.00,32.75,32.99,36170
27-Nov-25,32.75,32.75,32.06,32.75,19445
26-Nov-25,32.99,33.00,32.07,32.75,88684
25-Nov-25,32.60,32.99,32.05,32.70,39220
24-Nov-25,32.60,33.00,32.45,32.61,111055
21-Nov-25,32.33,32.55,31.51,32.47,110301
19-Nov-25,32.87,32.99,32.06,32.59,109504
18-Nov-25,32.54,33.00,31.54,32.99,61666
17-Nov-25,33.00,33.00,32.21,32.51,160609
14-Nov-25,32.49,33.00,32.00,33.00,292881
13-Nov-25,31.69,32.47,31.69,32.30,239273
12-Nov-25,32.28,32.47,31.46,31.46,92744
11-Nov-25,32.11,32.11,31.71,32.10,38361
10-Nov-25,32.02,32.02,31.59,31.87,66533
07-Nov-25,31.88,32.47,31.52,31.77,70194
06-Nov-25,31.49,31.88,31.03,31.51,47241
05-Nov-25,31.40,31.68,30.53,31.25,64974
04-Nov-25,31.89,31.89,30.61,31.65,106124
03-Nov-25,30.45,31.94,30.45,30.98,108743
31-Oct-25,31.87,32.00,31.00,31.00,28538
30-Oct-25,32.49,32.50,32.05,32.05,141661
29-Oct-25,32.50,32.50,32.42,32.50,159077
28-Oct-25,32.49,32.50,32.49,32.50,107228
27-Oct-25,32.01,32.23,31.16,31.90,76410
24-Oct-25,31.91,32.19,31.27,32.01,60542
23-Oct-25,31.90,31.95,31.90,31.91,19148
22-Oct-25,31.52,31.90,31.07,31.90,34607
21-Oct-25,31.52,32.01,31.50,32.01,66623
20-Oct-25,32.00,32.00,31.70,31.70,15969
17-Oct-25,31.90,32.00,31.09,32.00,31865
16-Oct-25,31.01,31.63,31.01,31.49,66178
15-Oct-25,31.62,31.62,31.00,31.08,84213
14-Oct-25,31.25,31.91,31.04,31.44,43962
13-Oct-25,31.55,31.94,31.05,31.09,50329
10-Oct-25,31.15,31.55,31.00,31.55,68505
09-Oct-25,31.15,31.15,30.73,31.12,40412
08-Oct-25,31.12,31.15,30.96,30.96,46681
07-Oct-25,31.08,31.15,30.77,30.77,93195
06-Oct-25,30.99,31.15,30.99,31.01,46692
03-Oct-25,30.74,31.10,30.73,30.98,55487
02-Oct-25,31.15,31.15,30.77,31.06,80648
01-Oct-25,31.32,31.35,30.67,31.15,46721
30-Sep-25,31.34,31.35,31.00,31.32,46788
29-Sep-25,30.94,30.94,30.70,30.94,92637
26-Sep-25,30.65,30.97,30.60,30.75,196462
25-Sep-25,30.96,30.96,30.56,30.64,61602
24-Sep-25,30.95,30.99,30.48,30.97,92668
23-Sep-25,30.95,30.99,30.54,30.98,64464
22-Sep-25,30.69,30.98,30.52,30.95,95815
19-Sep-25,30.74,31.30,30.24,30.50,121917
18-Sep-25,30.70,30.89,30.48,30.89,64241
17-Sep-25,30.91,30.91,30.51,30.85,52265
16-Sep-25,30.57,30.95,30.45,30.91,61270
15-Sep-25,30.98,30.98,30.13,30.93,52076
12-Sep-25,30.06,30.95,30.06,30.81,91688
11-Sep-25,30.51,30.97,30.50,30.60,76657
10-Sep-25,30.66,31.35,30.59,30.89,85911
09-Sep-25,30.93,31.00,30.93,31.00,34092
08-Sep-25,31.15,31.24,30.92,30.92,52784
05-Sep-25,30.95,31.19,30.62,31.19,34036
04-Sep-25,30.78,30.90,30.27,30.70,42725
03-Sep-25,30.98,31.32,30.49,30.99,46337
02-Sep-25,31.03,31.03,30.39,30.39,43211
01-Sep-25,30.78,31.48,30.13,30.37,110829
29-Aug-25,31.14,31.14,30.51,30.51,33834
28-Aug-25,30.47,31.50,30.47,30.89,315091

*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: ISAE3