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
12/12/2025	-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	-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	-	-	30,50	31,96	30,50	31,96	124K	21

Date,Open,High,Low,Close,Volume
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
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

*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