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
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	-0,03%	-0,01	30,89	30,47	30,47	31,50	315K	80
27/08/2025	-1,84%	-0,58	30,90	31,30	30,90	31,30	34K	9
26/08/2025	3,21%	0,98	31,48	31,10	30,36	31,48	43K	12
25/08/2025	1,30%	0,39	30,50	30,70	30,40	31,04	18K	6
22/08/2025	-0,56%	-0,17	30,11	29,80	29,77	30,69	57K	18
21/08/2025	0,00%	0,00	30,28	30,28	29,79	30,42	30K	5
20/08/2025	0,46%	0,14	30,28	30,30	29,71	30,79	54K	12
19/08/2025	-1,60%	-0,49	30,14	30,43	29,72	30,43	108K	27
18/08/2025	0,16%	0,05	30,63	30,58	30,09	30,63	24K	8
15/08/2025	0,16%	0,05	30,58	30,52	30,07	30,58	48K	11
14/08/2025	1,77%	0,53	30,53	30,00	30,00	30,60	37K	11
13/08/2025	-0,66%	-0,20	30,00	30,20	30,00	30,36	18K	5
12/08/2025	0,53%	0,16	30,20	30,42	30,09	30,60	64K	17
11/08/2025	-2,69%	-0,83	30,04	30,99	30,00	31,00	266K	63
08/08/2025	0,46%	0,14	30,87	30,18	30,15	30,87	85K	20
07/08/2025	0,29%	0,09	30,73	30,17	30,17	30,94	21K	6
06/08/2025	0,39%	0,12	30,64	30,11	30,11	30,69	15K	5
05/08/2025	0,69%	0,21	30,52	30,10	30,01	30,52	69K	16
04/08/2025	-0,62%	-0,19	30,31	30,36	30,31	30,90	61K	14
01/08/2025	-0,13%	-0,04	30,50	30,35	30,35	31,34	74K	22
31/07/2025	-1,86%	-0,58	30,54	30,75	30,24	31,14	67K	21
30/07/2025	2,23%	0,68	31,12	30,14	30,14	31,21	37K	12
29/07/2025	1,13%	0,34	30,44	30,13	30,13	30,74	33K	8
28/07/2025	-0,53%	-0,16	30,10	30,25	30,10	30,25	60K	9
25/07/2025	-1,56%	-0,48	30,26	30,74	30,25	30,74	37K	12
24/07/2025	-0,52%	-0,16	30,74	30,83	30,73	30,83	22K	6
23/07/2025	-0,10%	-0,03	30,90	30,93	30,68	30,94	31K	8
22/07/2025	0,59%	0,18	30,93	31,05	30,23	31,05	86K	27
21/07/2025	-1,54%	-0,48	30,75	30,97	30,41	30,97	95K	26
18/07/2025	-0,95%	-0,30	31,23	31,42	31,20	31,45	47K	12
17/07/2025	-1,41%	-0,45	31,53	31,98	31,20	31,98	22K	7
16/07/2025	0,00%	0,00	31,98	31,63	31,63	31,98	73K	18
15/07/2025	3,26%	1,01	31,98	30,87	30,76	31,98	44K	12
14/07/2025	-2,06%	-0,65	30,97	31,55	30,90	31,60	28K	9
11/07/2025	2,23%	0,69	31,62	30,45	30,45	31,68	28K	9
10/07/2025	-3,04%	-0,97	30,93	31,53	30,64	31,79	31K	9
09/07/2025	2,11%	0,66	31,90	30,89	30,80	31,96	217K	24
08/07/2025	1,69%	0,52	31,24	30,46	30,45	31,49	84K	23
07/07/2025	-0,90%	-0,28	30,72	30,94	30,50	30,94	55K	18
04/07/2025	0,16%	0,05	31,00	30,83	30,33	31,00	199K	30
03/07/2025	1,94%	0,59	30,95	30,42	30,32	30,95	43K	10
02/07/2025	-0,91%	-0,28	30,36	30,18	30,18	30,60	46K	15
01/07/2025	1,29%	0,39	30,64	30,56	30,18	30,80	61K	16
27/06/2025	-0,36%	-0,11	30,25	30,50	30,25	30,50	48K	7
26/06/2025	-0,26%	-0,08	30,36	30,22	30,07	30,38	27K	9
25/06/2025	-0,07%	-0,02	30,44	30,17	30,05	30,45	36K	12
24/06/2025	1,47%	0,44	30,46	30,10	30,10	30,55	36K	9
23/06/2025	-0,13%	-0,04	30,02	30,08	30,00	30,65	103K	25
20/06/2025	-1,54%	-0,47	30,06	30,35	30,05	30,75	79K	15
18/06/2025	1,56%	0,47	30,53	30,13	30,07	31,38	83K	26
17/06/2025	-1,05%	-0,32	30,06	31,08	30,06	31,08	28K	8
16/06/2025	2,12%	0,63	30,38	30,10	30,10	30,60	94K	18
13/06/2025	-5,85%	-1,85	29,75	31,02	29,75	31,10	547K	164
12/06/2025	0,10%	0,03	31,60	31,48	31,48	31,60	25K	6
11/06/2025	2,07%	0,64	31,57	31,85	30,66	31,85	72K	17
10/06/2025	-0,45%	-0,14	30,93	31,50	30,87	31,50	12K	4
09/06/2025	1,21%	0,37	31,07	30,41	30,41	31,81	60K	18
06/06/2025	0,66%	0,20	30,70	30,72	30,07	31,60	119K	28
05/06/2025	-3,42%	-1,08	30,50	31,96	30,50	31,96	124K	21
04/06/2025	0,41%	0,13	31,58	31,73	31,58	32,01	105K	28
03/06/2025	-1,13%	-0,36	31,45	31,81	31,45	31,81	28K	8
02/06/2025	-0,44%	-0,14	31,81	31,73	31,49	31,96	51K	16
30/05/2025	1,43%	0,45	31,95	31,77	31,77	32,18	96K	19
29/05/2025	-1,62%	-0,52	31,50	31,90	31,50	32,05	63K	19
28/05/2025	0,38%	0,12	32,02	31,90	31,60	32,06	26K	8
27/05/2025	0,25%	0,08	31,90	32,08	31,60	32,08	38K	6
26/05/2025	1,34%	0,42	31,82	31,68	31,32	32,01	63K	20
23/05/2025	-1,63%	-0,52	31,40	32,13	30,97	32,34	490K	135
22/05/2025	-0,96%	-0,31	31,92	31,95	31,82	32,23	32K	10
21/05/2025	0,81%	0,26	32,23	32,16	32,00	32,23	58K	12
20/05/2025	0,06%	0,02	31,97	31,70	31,60	32,17	64K	20
19/05/2025	0,00%	0,00	31,95	32,33	31,95	32,33	58K	7
16/05/2025	-1,39%	-0,45	31,95	31,94	31,57	32,37	83K	18
15/05/2025	1,73%	0,55	32,40	31,79	31,79	32,44	126K	20
14/05/2025	-1,67%	-0,54	31,85	31,80	31,80	32,40	71K	17
13/05/2025	0,84%	0,27	32,39	32,12	31,72	32,39	61K	18
12/05/2025	0,91%	0,29	32,12	32,15	31,68	32,15	26K	5
09/05/2025	0,63%	0,20	31,83	31,95	31,67	32,36	115K	23
08/05/2025	-1,46%	-0,47	31,63	31,92	31,57	31,92	73K	21
07/05/2025	-0,90%	-0,29	32,10	32,39	31,90	32,39	58K	17
06/05/2025	1,73%	0,55	32,39	31,89	31,89	32,43	39K	11
05/05/2025	-1,42%	-0,46	31,84	32,49	31,83	32,50	187K	48
02/05/2025	0,81%	0,26	32,30	32,04	31,81	32,49	71K	19
30/04/2025	1,49%	0,47	32,04	31,41	31,41	32,33	77K	13
29/04/2025	0,00%	0,00	31,57	31,89	31,57	32,25	35K	10
28/04/2025	-1,65%	-0,53	31,57	32,08	31,57	32,47	38K	12
25/04/2025	1,42%	0,45	32,10	31,43	31,43	32,10	64K	15
24/04/2025	-0,72%	-0,23	31,65	31,57	31,28	31,98	86K	17
23/04/2025	-0,19%	-0,06	31,88	31,63	31,63	31,91	22K	6
22/04/2025	0,09%	0,03	31,94	31,90	31,05	31,94	44K	11
17/04/2025	4,55%	1,39	31,91	30,55	30,55	31,95	47K	14
16/04/2025	-5,19%	-1,67	30,52	32,19	30,52	32,39	227K	63
15/04/2025	0,44%	0,14	32,19	32,11	31,64	32,19	38K	9
14/04/2025	-0,47%	-0,15	32,05	32,34	31,32	32,49	172K	28
11/04/2025	0,85%	0,27	32,20	31,54	31,54	32,20	55K	12
10/04/2025	0,76%	0,24	31,93	31,45	31,39	31,93	51K	16
09/04/2025	-1,86%	-0,60	31,69	32,25	31,54	32,25	57K	14
08/04/2025	1,96%	0,62	32,29	31,84	31,12	32,50	566K	118
07/04/2025	3,90%	1,19	31,67	30,48	30,48	31,67	128K	27
04/04/2025	-2,09%	-0,65	30,48	31,07	30,48	31,61	109K	28
03/04/2025	0,03%	0,01	31,13	31,17	30,77	31,69	78K	19
02/04/2025	-	-	31,12	30,99	30,98	31,41	69K	15

Date,Open,High,Low,Close,Volume
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
27-Aug-25,31.30,31.30,30.90,30.90,34107
26-Aug-25,31.10,31.48,30.36,31.48,43367
25-Aug-25,30.70,31.04,30.40,30.50,18437
22-Aug-25,29.80,30.69,29.77,30.11,57192
21-Aug-25,30.28,30.42,29.79,30.28,30247
20-Aug-25,30.30,30.79,29.71,30.28,54426
19-Aug-25,30.43,30.43,29.72,30.14,108196
18-Aug-25,30.58,30.63,30.09,30.63,24433
15-Aug-25,30.52,30.58,30.07,30.58,48334
14-Aug-25,30.00,30.60,30.00,30.53,36510
13-Aug-25,30.20,30.36,30.00,30.00,18096
12-Aug-25,30.42,30.60,30.09,30.20,63672
11-Aug-25,30.99,31.00,30.00,30.04,266305
08-Aug-25,30.18,30.87,30.15,30.87,85257
07-Aug-25,30.17,30.94,30.17,30.73,21424
06-Aug-25,30.11,30.69,30.11,30.64,15169
05-Aug-25,30.10,30.52,30.01,30.52,69199
04-Aug-25,30.36,30.90,30.31,30.31,60997
01-Aug-25,30.35,31.34,30.35,30.50,73848
31-Jul-25,30.75,31.14,30.24,30.54,67242
30-Jul-25,30.14,31.21,30.14,31.12,37020
29-Jul-25,30.13,30.74,30.13,30.44,33251
28-Jul-25,30.25,30.25,30.10,30.10,60293
25-Jul-25,30.74,30.74,30.25,30.26,36524
24-Jul-25,30.83,30.83,30.73,30.74,21543
23-Jul-25,30.93,30.94,30.68,30.90,30891
22-Jul-25,31.05,31.05,30.23,30.93,85987
21-Jul-25,30.97,30.97,30.41,30.75,94870
18-Jul-25,31.42,31.45,31.20,31.23,46920
17-Jul-25,31.98,31.98,31.20,31.53,22114
16-Jul-25,31.63,31.98,31.63,31.98,73151
15-Jul-25,30.87,31.98,30.76,31.98,43623
14-Jul-25,31.55,31.60,30.90,30.97,28033
11-Jul-25,30.45,31.68,30.45,31.62,28070
10-Jul-25,31.53,31.79,30.64,30.93,31253
09-Jul-25,30.89,31.96,30.80,31.90,216923
08-Jul-25,30.46,31.49,30.45,31.24,84039
07-Jul-25,30.94,30.94,30.50,30.72,55280
04-Jul-25,30.83,31.00,30.33,31.00,198528
03-Jul-25,30.42,30.95,30.32,30.95,42767
02-Jul-25,30.18,30.60,30.18,30.36,45547
01-Jul-25,30.56,30.80,30.18,30.64,61010
27-Jun-25,30.50,30.50,30.25,30.25,48449
26-Jun-25,30.22,30.38,30.07,30.36,27150
25-Jun-25,30.17,30.45,30.05,30.44,36363
24-Jun-25,30.10,30.55,30.10,30.46,36355
23-Jun-25,30.08,30.65,30.00,30.02,102660
20-Jun-25,30.35,30.75,30.05,30.06,78869
18-Jun-25,30.13,31.38,30.07,30.53,83021
17-Jun-25,31.08,31.08,30.06,30.06,27547
16-Jun-25,30.10,30.60,30.10,30.38,94446
13-Jun-25,31.02,31.10,29.75,29.75,546651
12-Jun-25,31.48,31.60,31.48,31.60,25267
11-Jun-25,31.85,31.85,30.66,31.57,71911
10-Jun-25,31.50,31.50,30.87,30.93,12480
09-Jun-25,30.41,31.81,30.41,31.07,59514
06-Jun-25,30.72,31.60,30.07,30.70,119368
05-Jun-25,31.96,31.96,30.50,30.50,123763
04-Jun-25,31.73,32.01,31.58,31.58,104930
03-Jun-25,31.81,31.81,31.45,31.45,28367
02-Jun-25,31.73,31.96,31.49,31.81,50667
30-May-25,31.77,32.18,31.77,31.95,96258
29-May-25,31.90,32.05,31.50,31.50,63470
28-May-25,31.90,32.06,31.60,32.02,25564
27-May-25,32.08,32.08,31.60,31.90,38149
26-May-25,31.68,32.01,31.32,31.82,63110
23-May-25,32.13,32.34,30.97,31.40,489728
22-May-25,31.95,32.23,31.82,31.92,31980
21-May-25,32.16,32.23,32.00,32.23,57876
20-May-25,31.70,32.17,31.60,31.97,63719
19-May-25,32.33,32.33,31.95,31.95,57586
16-May-25,31.94,32.37,31.57,31.95,83113
15-May-25,31.79,32.44,31.79,32.40,126021
14-May-25,31.80,32.40,31.80,31.85,70616
13-May-25,32.12,32.39,31.72,32.39,60959
12-May-25,32.15,32.15,31.68,32.12,25669
09-May-25,31.95,32.36,31.67,31.83,114700
08-May-25,31.92,31.92,31.57,31.63,73125
07-May-25,32.39,32.39,31.90,32.10,57691
06-May-25,31.89,32.43,31.89,32.39,38533
05-May-25,32.49,32.50,31.83,31.84,186980
02-May-25,32.04,32.49,31.81,32.30,70828
30-Apr-25,31.41,32.33,31.41,32.04,77221
29-Apr-25,31.89,32.25,31.57,31.57,35235
28-Apr-25,32.08,32.47,31.57,31.57,38418
25-Apr-25,31.43,32.10,31.43,32.10,63700
24-Apr-25,31.57,31.98,31.28,31.65,85705
23-Apr-25,31.63,31.91,31.63,31.88,22247
22-Apr-25,31.90,31.94,31.05,31.94,43838
17-Apr-25,30.55,31.95,30.55,31.91,46916
16-Apr-25,32.19,32.39,30.52,30.52,227331
15-Apr-25,32.11,32.19,31.64,32.19,38423
14-Apr-25,32.34,32.49,31.32,32.05,172181
11-Apr-25,31.54,32.20,31.54,32.20,54532
10-Apr-25,31.45,31.93,31.39,31.93,50574
09-Apr-25,32.25,32.25,31.54,31.69,57207
08-Apr-25,31.84,32.50,31.12,32.29,565636
07-Apr-25,30.48,31.67,30.48,31.67,127787
04-Apr-25,31.07,31.61,30.48,30.48,108668
03-Apr-25,31.17,31.69,30.77,31.13,78059
02-Apr-25,30.99,31.41,30.98,31.12,68603

*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