Cotação atual, histórico e gráfico do papel: SBSP3

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 SBSP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2026	-1,12%	-0,31	27,39	27,71	27,04	27,94	793M	38.183
09/11/2026	3,44%	0,92	27,70	26,84	26,79	27,76	1.143M	45.566
06/11/2026	6,99%	1,75	26,78	26,00	25,44	26,80	1.253M	65.620
05/11/2026	-0,79%	-0,20	25,03	25,23	24,93	26,15	491M	37.605
04/11/2026	3,96%	0,96	25,23	24,47	24,42	25,27	627M	46.257
03/11/2026	-1,74%	-0,43	24,27	24,27	23,83	24,52	658M	62.902
30/10/2026	-1,75%	-0,44	24,70	24,87	24,21	25,07	577M	52.669
29/10/2026	0,12%	0,03	25,14	25,34	24,74	25,43	611M	51.533
28/10/2026	-1,65%	-0,42	25,11	25,33	24,50	25,47	807M	63.661
27/10/2026	1,03%	0,26	25,53	25,61	25,02	26,13	1.485M	8.872
26/10/2026	-20,98%	-6,71	25,27	25,50	24,48	26,44	2.248M	69.052
23/10/2026	0,57%	0,18	31,98	31,78	31,60	32,43	614M	42.944
22/10/2026	-0,72%	-0,23	31,80	31,82	31,50	32,11	521M	31.196
21/10/2026	-1,57%	-0,51	32,03	32,69	32,03	32,78	515M	35.854
20/10/2026	1,09%	0,35	32,54	32,60	32,29	33,10	775M	44.519
19/10/2026	-0,03%	-0,01	32,19	32,55	31,93	32,66	394M	29.021
16/10/2026	1,04%	0,33	32,20	32,03	31,62	32,31	1.425M	34.322
15/10/2026	-1,54%	-0,50	31,87	31,85	31,49	32,15	788M	36.203
14/10/2026	-0,52%	-0,17	32,37	31,98	31,67	32,71	917M	47.237
13/10/2026	-3,15%	-1,06	32,54	33,40	32,44	33,57	1.059M	77.273
09/10/2026	0,72%	0,24	33,60	33,58	33,36	34,17	1.245M	49.115
08/10/2026	4,09%	1,31	33,36	31,93	31,93	33,60	1.306M	85.747
07/10/2026	0,06%	0,02	32,05	32,06	31,86	32,41	798M	44.730
06/10/2026	1,68%	0,53	32,03	31,89	31,69	32,29	1.065M	70.926
05/10/2026	11,58%	3,27	31,50	30,93	30,50	32,00	2.049M	51.401
02/10/2026	2,65%	0,73	28,23	28,28	27,35	28,28	568M	41.595
01/10/2026	0,26%	0,07	27,50	27,60	27,02	27,63	583M	29.134
30/09/2026	1,37%	0,37	27,43	27,80	27,21	27,80	488M	31.721
29/09/2026	1,16%	0,31	27,06	26,75	26,44	27,14	436M	36.934
28/09/2026	-0,67%	-0,18	26,75	26,74	26,44	27,03	422M	27.727
25/09/2026	0,11%	0,03	26,93	26,76	26,59	27,06	315M	22.908
24/09/2026	0,41%	0,11	26,90	26,84	26,63	27,06	481M	36.673
23/09/2026	-2,79%	-0,77	26,79	27,36	26,70	27,67	659M	36.398
22/09/2026	-1,36%	-0,38	27,56	27,60	27,53	27,92	793M	41.561
21/09/2026	2,31%	0,63	27,94	27,70	27,40	28,08	501M	30.385
18/09/2026	1,04%	0,28	27,31	26,80	26,75	27,55	717M	32.891
17/09/2026	-0,22%	-0,06	27,03	27,36	26,66	27,54	405M	37.822
16/09/2026	0,59%	0,16	27,09	26,89	26,70	27,31	441M	35.887
15/09/2026	0,34%	0,09	26,93	27,14	26,87	27,35	367M	26.171
14/09/2026	-0,74%	-0,20	26,84	26,20	26,04	27,07	296M	24.152
11/09/2026	-0,92%	-0,25	27,04	27,29	27,01	27,33	503M	32.728
10/09/2026	2,21%	0,59	27,29	26,52	26,32	27,29	484M	38.162
09/09/2026	-0,48%	-0,13	26,70	26,70	26,40	26,93	325M	35.761
08/09/2026	1,13%	0,30	26,83	26,99	26,81	27,35	1.407M	49.043
04/09/2026	1,07%	0,28	26,53	26,13	25,78	26,81	668M	30.387
03/09/2026	0,38%	0,10	26,25	26,59	26,03	26,69	503M	53.040
02/09/2026	4,18%	1,05	26,15	25,35	25,26	26,37	900M	83.038
01/09/2026	-0,71%	-0,18	25,10	25,58	25,10	25,83	590M	46.316
31/08/2026	0,16%	0,04	25,28	25,50	25,11	25,63	416M	26.920
28/08/2026	0,64%	0,16	25,24	25,35	24,76	25,39	720M	41.273
27/08/2026	0,08%	0,02	25,08	24,90	24,77	25,28	365M	34.122
26/08/2026	1,50%	0,37	25,06	24,86	24,71	25,55	636M	58.585
25/08/2026	3,48%	0,83	24,69	23,91	23,76	24,76	658M	47.472
24/08/2026	0,46%	0,11	23,86	23,55	23,32	24,12	879M	41.183
21/08/2026	1,89%	0,44	23,75	23,51	23,24	23,93	671M	48.754
20/08/2026	-2,39%	-0,57	23,31	23,62	23,17	23,90	636M	38.941
19/08/2026	0,97%	0,23	23,88	24,10	23,64	24,19	340M	36.377
18/08/2026	-0,63%	-0,15	23,65	23,77	23,50	23,85	287M	31.962
17/08/2026	0,04%	0,01	23,80	23,80	23,66	24,27	533M	48.156
14/08/2026	-2,02%	-0,49	23,79	24,22	23,39	24,38	1.539M	64.659
13/08/2026	-7,04%	-1,84	24,28	25,55	23,90	25,81	1.896M	32.185
12/08/2026	0,50%	0,13	26,12	26,01	25,78	26,39	398M	36.977
11/08/2026	-2,11%	-0,56	25,99	26,52	25,83	26,65	392M	25.384
10/08/2026	-1,26%	-0,34	26,55	26,79	26,37	26,88	265M	21.326
07/08/2026	-1,83%	-0,50	26,89	27,27	26,80	27,68	306M	19.183
06/08/2026	-1,15%	-0,32	27,39	27,55	27,25	27,77	206M	18.185
05/08/2026	-1,07%	-0,30	27,71	28,19	27,71	28,73	374M	33.416
04/08/2026	1,60%	0,44	28,01	28,09	27,53	28,20	386M	48.102
03/08/2026	-0,47%	-0,13	27,57	28,04	27,08	28,15	262M	23.243
31/07/2026	1,06%	0,29	27,70	27,68	27,53	27,83	366M	25.933
30/07/2026	3,01%	0,80	27,41	26,80	26,74	27,57	410M	28.728
29/07/2026	-5,87%	-1,66	26,61	28,27	26,61	28,29	819M	48.103
28/07/2026	-2,08%	-0,60	28,27	29,56	28,06	29,67	428M	39.854
27/07/2026	1,73%	0,49	28,87	28,53	28,51	28,98	206M	22.970
24/07/2026	-2,14%	-0,62	28,38	28,71	28,30	28,75	265M	20.753
23/07/2026	-0,99%	-0,29	29,00	29,01	28,52	29,11	1.050M	33.181
22/07/2026	2,41%	0,69	29,29	28,86	28,54	29,47	403M	26.797
21/07/2026	-1,31%	-0,38	28,60	28,90	28,28	29,04	206M	17.426
20/07/2026	-0,82%	-0,24	28,98	29,22	28,98	29,42	199M	16.144
17/07/2026	-0,27%	-0,08	29,22	29,22	29,09	29,63	375M	20.677
16/07/2026	-2,27%	-0,68	29,30	30,15	29,24	30,15	285M	25.646
15/07/2026	-1,19%	-0,36	29,98	30,21	29,91	30,35	264M	20.299
14/07/2026	-0,10%	-0,03	30,34	30,51	30,22	30,61	191M	20.497
13/07/2026	-2,38%	-0,74	30,37	31,11	30,22	31,18	184M	13.156
10/07/2026	3,70%	1,11	31,11	30,88	30,64	31,11	416M	30.498
09/07/2026	2,56%	0,75	30,00	29,41	29,26	30,13	384M	33.365
08/07/2026	-0,75%	-0,22	29,25	29,24	29,15	29,47	169M	18.900
07/07/2026	-0,81%	-0,24	29,47	29,88	29,05	29,95	303M	23.756
06/07/2026	-2,17%	-0,66	29,71	30,00	29,67	30,28	207M	18.078
03/07/2026	1,54%	0,46	30,37	30,19	30,08	30,65	318M	24.469
02/07/2026	0,20%	0,06	29,91	30,06	29,71	30,27	272M	28.543
01/07/2026	0,71%	0,21	29,85	29,10	28,97	29,88	401M	30.481
30/06/2026	-0,03%	-0,01	29,64	29,25	29,09	30,00	783M	40.635
29/06/2026	0,17%	0,05	29,65	29,70	29,34	29,93	323M	22.188
26/06/2026	2,42%	0,70	29,60	28,90	28,90	29,82	541M	36.777
25/06/2026	1,51%	0,43	28,90	28,57	28,57	29,33	459M	39.390
24/06/2026	1,10%	0,31	28,47	28,11	28,05	28,73	482M	29.758
23/06/2026	0,90%	0,25	28,16	27,57	27,55	28,42	372M	28.519
22/06/2026	3,52%	0,95	27,91	27,07	27,06	28,05	530M	42.524
19/06/2026	0,22%	0,06	26,96	26,97	26,85	27,23	447M	23.858
18/06/2026	-2,04%	-0,56	26,90	27,34	26,81	27,63	398M	24.497
17/06/2026	-1,22%	-0,34	27,46	27,67	27,28	28,21	354M	30.578
16/06/2026	-0,25%	-0,07	27,80	28,33	27,80	28,49	478M	41.300
15/06/2026	1,20%	0,33	27,87	27,97	27,77	28,45	494M	44.714
12/06/2026	-1,11%	-0,31	27,54	27,55	27,54	28,14	306M	29.572
11/06/2026	1,20%	0,33	27,85	27,36	27,26	28,05	375M	22.662
10/06/2026	-0,61%	-0,17	27,52	27,60	27,49	28,12	400M	26.944
09/06/2026	1,54%	0,42	27,69	27,70	27,34	27,92	406M	25.141
08/06/2026	-0,26%	-0,07	27,27	27,47	27,13	27,67	369M	23.710
05/06/2026	0,40%	0,11	27,34	27,01	26,71	27,68	463M	39.984
03/06/2026	-1,66%	-0,46	27,23	27,17	27,02	27,93	680M	49.300
02/06/2026	1,50%	0,41	27,69	27,52	27,39	27,95	393M	37.117
01/06/2026	-2,40%	-0,67	27,28	27,96	27,28	28,03	284M	21.424
29/05/2026	-0,75%	-0,21	27,95	28,12	27,52	28,45	788M	36.892
28/05/2026	-1,40%	-0,40	28,16	28,55	28,16	28,93	435M	30.132
27/05/2026	-0,73%	-0,21	28,56	29,13	28,52	29,18	338M	29.945
26/05/2026	-1,13%	-0,33	28,77	29,00	28,44	29,06	462M	30.068
25/05/2026	2,25%	0,64	29,10	28,86	28,59	29,10	221M	21.985
22/05/2026	-0,56%	-0,16	28,46	28,30	27,97	28,54	313M	37.866
21/05/2026	-1,82%	-0,53	28,62	28,82	28,39	29,01	338M	30.860
20/05/2026	2,14%	0,61	29,15	28,72	28,37	29,44	588M	37.940
19/05/2026	-2,13%	-0,62	28,54	28,60	28,46	29,15	353M	30.958
18/05/2026	0,45%	0,13	29,16	28,99	28,84	29,38	271M	23.682
15/05/2026	-1,66%	-0,49	29,03	28,98	28,70	29,24	457M	39.631
14/05/2026	1,44%	0,42	29,52	29,10	29,10	29,77	397M	32.358
13/05/2026	-1,52%	-0,45	29,10	29,75	29,06	29,84	983M	58.198
12/05/2026	-2,86%	-0,87	29,55	30,32	29,44	30,39	473M	41.664
11/05/2026	-2,28%	-0,71	30,42	30,74	30,36	31,13	381M	30.844
08/05/2026	-1,67%	-0,53	31,13	32,04	30,97	32,15	424M	42.482
07/05/2026	-3,68%	-1,21	31,66	32,36	31,56	32,83	460M	37.653
06/05/2026	-1,26%	-0,42	32,87	33,54	32,32	33,70	547M	30.708
05/05/2026	1,37%	0,45	33,29	32,53	32,35	33,37	402M	31.363
04/05/2026	-0,94%	-0,31	32,84	33,18	32,67	33,64	492M	33.404
30/04/2026	-	-	33,15	33,22	33,02	33,62	414M	27.621

Date,Open,High,Low,Close,Volume
10-Nov-26,27.71,27.94,27.04,27.39,792831103
09-Nov-26,26.84,27.76,26.79,27.70,1142636447
06-Nov-26,26.00,26.80,25.44,26.78,1252770192
05-Nov-26,25.23,26.15,24.93,25.03,490555607
04-Nov-26,24.47,25.27,24.42,25.23,627247979
03-Nov-26,24.27,24.52,23.83,24.27,658172419
30-Oct-26,24.87,25.07,24.21,24.70,576739552
29-Oct-26,25.34,25.43,24.74,25.14,611273811
28-Oct-26,25.33,25.47,24.50,25.11,807071644
27-Oct-26,25.61,26.13,25.02,25.53,1485187382
26-Oct-26,25.50,26.44,24.48,25.27,2247898867
23-Oct-26,31.78,32.43,31.60,31.98,613715121
22-Oct-26,31.82,32.11,31.50,31.80,520753454
21-Oct-26,32.69,32.78,32.03,32.03,515106606
20-Oct-26,32.60,33.10,32.29,32.54,775106681
19-Oct-26,32.55,32.66,31.93,32.19,394423808
16-Oct-26,32.03,32.31,31.62,32.20,1425182008
15-Oct-26,31.85,32.15,31.49,31.87,788116767
14-Oct-26,31.98,32.71,31.67,32.37,917191944
13-Oct-26,33.40,33.57,32.44,32.54,1058939311
09-Oct-26,33.58,34.17,33.36,33.60,1245488683
08-Oct-26,31.93,33.60,31.93,33.36,1305889290
07-Oct-26,32.06,32.41,31.86,32.05,797758897
06-Oct-26,31.89,32.29,31.69,32.03,1064782132
05-Oct-26,30.93,32.00,30.50,31.50,2048647944
02-Oct-26,28.28,28.28,27.35,28.23,567536693
01-Oct-26,27.60,27.63,27.02,27.50,582636230
30-Sep-26,27.80,27.80,27.21,27.43,488362048
29-Sep-26,26.75,27.14,26.44,27.06,436018430
28-Sep-26,26.74,27.03,26.44,26.75,422022952
25-Sep-26,26.76,27.06,26.59,26.93,315417831
24-Sep-26,26.84,27.06,26.63,26.90,480639463
23-Sep-26,27.36,27.67,26.70,26.79,659155096
22-Sep-26,27.60,27.92,27.53,27.56,792832221
21-Sep-26,27.70,28.08,27.40,27.94,501492636
18-Sep-26,26.80,27.55,26.75,27.31,716990595
17-Sep-26,27.36,27.54,26.66,27.03,405101361
16-Sep-26,26.89,27.31,26.70,27.09,441403186
15-Sep-26,27.14,27.35,26.87,26.93,367106684
14-Sep-26,26.20,27.07,26.04,26.84,295728205
11-Sep-26,27.29,27.33,27.01,27.04,502596271
10-Sep-26,26.52,27.29,26.32,27.29,483740144
09-Sep-26,26.70,26.93,26.40,26.70,324644904
08-Sep-26,26.99,27.35,26.81,26.83,1406780442
04-Sep-26,26.13,26.81,25.78,26.53,667909765
03-Sep-26,26.59,26.69,26.03,26.25,502723718
02-Sep-26,25.35,26.37,25.26,26.15,900233144
01-Sep-26,25.58,25.83,25.10,25.10,589572622
31-Aug-26,25.50,25.63,25.11,25.28,415765018
28-Aug-26,25.35,25.39,24.76,25.24,720323583
27-Aug-26,24.90,25.28,24.77,25.08,364719753
26-Aug-26,24.86,25.55,24.71,25.06,635683626
25-Aug-26,23.91,24.76,23.76,24.69,658249450
24-Aug-26,23.55,24.12,23.32,23.86,878987406
21-Aug-26,23.51,23.93,23.24,23.75,671390251
20-Aug-26,23.62,23.90,23.17,23.31,635676438
19-Aug-26,24.10,24.19,23.64,23.88,340011559
18-Aug-26,23.77,23.85,23.50,23.65,286811875
17-Aug-26,23.80,24.27,23.66,23.80,532915111
14-Aug-26,24.22,24.38,23.39,23.79,1538655803
13-Aug-26,25.55,25.81,23.90,24.28,1895862313
12-Aug-26,26.01,26.39,25.78,26.12,397695087
11-Aug-26,26.52,26.65,25.83,25.99,392099688
10-Aug-26,26.79,26.88,26.37,26.55,264631138
07-Aug-26,27.27,27.68,26.80,26.89,306365139
06-Aug-26,27.55,27.77,27.25,27.39,205892438
05-Aug-26,28.19,28.73,27.71,27.71,373616032
04-Aug-26,28.09,28.20,27.53,28.01,385911871
03-Aug-26,28.04,28.15,27.08,27.57,261548744
31-Jul-26,27.68,27.83,27.53,27.70,366291303
30-Jul-26,26.80,27.57,26.74,27.41,409873914
29-Jul-26,28.27,28.29,26.61,26.61,819375761
28-Jul-26,29.56,29.67,28.06,28.27,428111066
27-Jul-26,28.53,28.98,28.51,28.87,206224242
24-Jul-26,28.71,28.75,28.30,28.38,264626032
23-Jul-26,29.01,29.11,28.52,29.00,1050251419
22-Jul-26,28.86,29.47,28.54,29.29,403101168
21-Jul-26,28.90,29.04,28.28,28.60,205992316
20-Jul-26,29.22,29.42,28.98,28.98,199277543
17-Jul-26,29.22,29.63,29.09,29.22,375188245
16-Jul-26,30.15,30.15,29.24,29.30,285271392
15-Jul-26,30.21,30.35,29.91,29.98,264212388
14-Jul-26,30.51,30.61,30.22,30.34,190669032
13-Jul-26,31.11,31.18,30.22,30.37,183874234
10-Jul-26,30.88,31.11,30.64,31.11,415713163
09-Jul-26,29.41,30.13,29.26,30.00,383988836
08-Jul-26,29.24,29.47,29.15,29.25,169352622
07-Jul-26,29.88,29.95,29.05,29.47,303493581
06-Jul-26,30.00,30.28,29.67,29.71,207120410
03-Jul-26,30.19,30.65,30.08,30.37,318392081
02-Jul-26,30.06,30.27,29.71,29.91,272280378
01-Jul-26,29.10,29.88,28.97,29.85,400541041
30-Jun-26,29.25,30.00,29.09,29.64,782821793
29-Jun-26,29.70,29.93,29.34,29.65,322780416
26-Jun-26,28.90,29.82,28.90,29.60,540695359
25-Jun-26,28.57,29.33,28.57,28.90,459358485
24-Jun-26,28.11,28.73,28.05,28.47,482237807
23-Jun-26,27.57,28.42,27.55,28.16,372307206
22-Jun-26,27.07,28.05,27.06,27.91,529814974
19-Jun-26,26.97,27.23,26.85,26.96,446592834
18-Jun-26,27.34,27.63,26.81,26.90,398253158
17-Jun-26,27.67,28.21,27.28,27.46,354223335
16-Jun-26,28.33,28.49,27.80,27.80,477992537
15-Jun-26,27.97,28.45,27.77,27.87,494226240
12-Jun-26,27.55,28.14,27.54,27.54,306208365
11-Jun-26,27.36,28.05,27.26,27.85,375369692
10-Jun-26,27.60,28.12,27.49,27.52,400174185
09-Jun-26,27.70,27.92,27.34,27.69,405731018
08-Jun-26,27.47,27.67,27.13,27.27,369036058
05-Jun-26,27.01,27.68,26.71,27.34,462616434
03-Jun-26,27.17,27.93,27.02,27.23,679915570
02-Jun-26,27.52,27.95,27.39,27.69,392514775
01-Jun-26,27.96,28.03,27.28,27.28,284331566
29-May-26,28.12,28.45,27.52,27.95,788065879
28-May-26,28.55,28.93,28.16,28.16,434980998
27-May-26,29.13,29.18,28.52,28.56,337648974
26-May-26,29.00,29.06,28.44,28.77,461816567
25-May-26,28.86,29.10,28.59,29.10,220980770
22-May-26,28.30,28.54,27.97,28.46,312659580
21-May-26,28.82,29.01,28.39,28.62,338171818
20-May-26,28.72,29.44,28.37,29.15,587762542
19-May-26,28.60,29.15,28.46,28.54,352882985
18-May-26,28.99,29.38,28.84,29.16,271092332
15-May-26,28.98,29.24,28.70,29.03,457353731
14-May-26,29.10,29.77,29.10,29.52,396996163
13-May-26,29.75,29.84,29.06,29.10,982792579
12-May-26,30.32,30.39,29.44,29.55,473303930
11-May-26,30.74,31.13,30.36,30.42,381183595
08-May-26,32.04,32.15,30.97,31.13,424071941
07-May-26,32.36,32.83,31.56,31.66,460041675
06-May-26,33.54,33.70,32.32,32.87,547236861
05-May-26,32.53,33.37,32.35,33.29,402453721
04-May-26,33.18,33.64,32.67,32.84,492110234
30-Apr-26,33.22,33.62,33.02,33.15,414255334

*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: SBSP3