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
24/10/2025	1,88%	2,46	133,11	131,21	130,48	133,68	358M	12.825
23/10/2025	0,42%	0,55	130,65	130,70	130,07	131,65	260M	9.294
22/10/2025	-0,10%	-0,13	130,10	131,49	129,86	131,80	327M	12.740
21/10/2025	-0,05%	-0,06	130,23	129,93	129,56	131,50	311M	10.011
20/10/2025	1,09%	1,40	130,29	129,74	129,37	131,12	252M	7.834
17/10/2025	-0,09%	-0,11	128,89	128,36	128,36	130,06	493M	8.050
16/10/2025	1,89%	2,39	129,00	125,52	125,18	129,37	446M	15.845

15/10/2025	1,43%	1,78	126,61	123,93	123,04	126,64	589M	16.537
14/10/2025	1,05%	1,30	124,83	123,04	122,99	125,84	340M	13.351
13/10/2025	1,08%	1,32	123,53	123,00	122,63	123,87	393M	12.361
10/10/2025	-0,90%	-1,11	122,21	123,71	121,75	124,43	432M	13.678
09/10/2025	-0,44%	-0,54	123,32	124,49	122,32	124,79	275M	10.634
08/10/2025	-0,76%	-0,95	123,86	125,57	122,99	125,96	231M	11.710
07/10/2025	-1,99%	-2,53	124,81	126,50	123,94	127,47	262M	11.499
06/10/2025	-0,19%	-0,24	127,34	128,98	126,48	128,98	203M	6.698
03/10/2025	0,24%	0,31	127,58	127,51	126,82	128,20	268M	9.566
02/10/2025	-2,96%	-3,88	127,27	130,85	127,27	131,10	393M	12.805
01/10/2025	-0,77%	-1,02	131,15	132,47	130,15	133,20	475M	15.136
30/09/2025	1,30%	1,70	132,17	130,90	130,76	132,39	325M	12.129
29/09/2025	1,62%	2,08	130,47	127,73	127,73	130,47	407M	11.847
26/09/2025	-0,67%	-0,87	128,39	130,00	127,92	130,18	282M	8.751
25/09/2025	-1,42%	-1,86	129,26	130,56	129,05	131,09	420M	12.532
24/09/2025	-0,80%	-1,06	131,12	132,63	130,25	132,66	270M	9.990
23/09/2025	2,02%	2,62	132,18	129,79	129,58	132,18	361M	11.515
22/09/2025	-1,45%	-1,91	129,56	131,13	128,00	131,56	474M	16.580
19/09/2025	1,62%	2,10	131,47	129,81	129,57	132,56	612M	13.615
18/09/2025	1,72%	2,19	129,37	127,26	126,95	130,45	1.513M	18.290
17/09/2025	0,54%	0,68	127,18	126,50	126,06	127,83	560M	14.451
16/09/2025	-0,44%	-0,56	126,50	127,50	125,40	128,00	267M	10.048
15/09/2025	1,30%	1,63	127,06	126,55	126,11	127,70	237M	9.503
12/09/2025	-0,77%	-0,97	125,43	124,90	123,57	125,82	223M	7.493
11/09/2025	1,23%	1,53	126,40	125,17	124,87	127,20	290M	13.256
10/09/2025	0,87%	1,08	124,87	124,00	123,48	125,53	234M	9.265
09/09/2025	-0,99%	-1,24	123,79	125,43	123,79	126,87	312M	13.191
08/09/2025	0,13%	0,16	125,03	125,19	123,90	125,67	302M	11.540
05/09/2025	2,70%	3,28	124,87	122,49	122,31	125,49	320M	12.093
04/09/2025	0,69%	0,83	121,59	120,73	120,45	122,32	462M	11.418
03/09/2025	0,02%	0,03	120,76	120,61	120,12	121,03	307M	12.260
02/09/2025	-0,72%	-0,88	120,73	120,99	120,11	122,00	313M	14.090
01/09/2025	-0,72%	-0,88	121,61	121,27	120,77	122,65	190M	8.744
29/08/2025	1,12%	1,36	122,49	122,70	121,67	123,42	621M	15.743
28/08/2025	0,87%	1,04	121,13	121,88	120,51	122,82	263M	13.518
27/08/2025	2,61%	3,05	120,09	118,10	117,55	120,19	240M	11.736
26/08/2025	-1,96%	-2,34	117,04	119,27	115,53	119,34	334M	12.296
25/08/2025	0,38%	0,45	119,38	119,99	119,38	120,78	164M	7.867
22/08/2025	2,01%	2,34	118,93	116,91	116,26	119,44	249M	12.242
21/08/2025	0,87%	1,01	116,59	115,60	115,39	117,91	214M	10.572
20/08/2025	0,30%	0,35	115,58	115,63	114,62	116,09	215M	11.392
19/08/2025	-3,52%	-4,20	115,23	116,00	114,90	117,26	308M	13.433
18/08/2025	2,56%	2,98	119,43	116,68	116,41	119,76	230M	10.627
15/08/2025	-1,10%	-1,29	116,45	117,77	116,06	118,30	258M	11.674
14/08/2025	-1,72%	-2,06	117,74	118,26	117,61	121,20	317M	15.656
13/08/2025	-2,40%	-2,94	119,80	122,39	119,80	123,37	591M	23.770
12/08/2025	10,61%	11,77	122,74	116,26	116,00	123,66	1.096M	46.061
11/08/2025	-0,56%	-0,62	110,97	111,05	109,07	111,19	269M	12.871
08/08/2025	0,09%	0,10	111,59	112,00	111,00	112,98	360M	14.387
07/08/2025	1,93%	2,11	111,49	110,01	108,95	112,25	411M	16.586
06/08/2025	1,65%	1,78	109,38	108,41	107,57	109,50	297M	12.918
05/08/2025	-0,90%	-0,98	107,60	107,96	107,03	109,20	379M	11.823
04/08/2025	-0,27%	-0,29	108,58	110,00	107,58	110,37	137M	6.710
01/08/2025	0,52%	0,56	108,87	109,71	108,14	111,30	440M	16.262
31/07/2025	-0,60%	-0,65	108,31	107,76	106,55	108,57	252M	11.349
30/07/2025	1,92%	2,05	108,96	106,92	106,40	109,99	329M	15.120
29/07/2025	-0,03%	-0,03	106,91	107,69	106,30	108,27	164M	8.048
28/07/2025	-0,47%	-0,51	106,94	107,10	105,80	107,91	283M	12.935
25/07/2025	-1,39%	-1,52	107,45	110,06	107,18	110,18	203M	7.684
24/07/2025	-1,78%	-1,97	108,97	109,45	108,78	109,88	206M	8.951
23/07/2025	0,77%	0,85	110,94	110,15	108,76	111,40	293M	12.077
22/07/2025	-1,01%	-1,12	110,09	111,36	109,66	112,17	273M	12.141
21/07/2025	0,48%	0,53	111,21	110,80	110,15	111,47	181M	8.407
18/07/2025	-1,61%	-1,81	110,68	111,27	110,36	112,80	410M	12.351
17/07/2025	0,10%	0,11	112,49	112,05	111,37	112,57	367M	10.529
16/07/2025	0,64%	0,72	112,38	111,32	110,95	112,94	221M	10.535
15/07/2025	0,26%	0,29	111,66	111,92	110,35	112,29	250M	11.011
14/07/2025	-0,23%	-0,26	111,37	111,32	110,90	111,94	310M	9.091
11/07/2025	-0,34%	-0,38	111,63	111,33	110,79	112,64	173M	7.831
10/07/2025	-1,31%	-1,49	112,01	112,51	110,01	112,51	467M	18.236
09/07/2025	-0,73%	-0,84	113,50	114,51	113,05	115,05	235M	10.593
08/07/2025	-1,18%	-1,36	114,34	114,50	113,21	114,65	351M	16.343
07/07/2025	-1,80%	-2,12	115,70	117,30	115,35	118,17	216M	8.992
04/07/2025	0,40%	0,47	117,82	117,53	116,70	118,06	90M	4.653
03/07/2025	1,85%	2,13	117,35	115,70	115,70	118,49	228M	10.820
02/07/2025	-4,41%	-5,32	115,22	120,79	115,00	120,79	545M	22.528
01/07/2025	4,77%	5,49	120,54	119,65	119,28	121,30	292M	14.503
27/06/2025	-0,10%	-0,11	115,05	114,70	114,45	115,42	184M	8.566
26/06/2025	1,30%	1,48	115,16	114,41	113,46	115,25	200M	10.962
25/06/2025	-1,07%	-1,23	113,68	113,66	113,15	114,73	202M	10.440
24/06/2025	0,77%	0,88	114,91	114,40	113,50	116,04	256M	11.271
23/06/2025	-1,40%	-1,62	114,03	115,35	113,29	115,39	258M	12.338
20/06/2025	-0,26%	-0,30	115,65	116,26	114,73	116,26	435M	10.549
18/06/2025	-0,72%	-0,84	115,95	116,69	115,94	117,47	225M	10.832
17/06/2025	1,00%	1,16	116,79	115,28	114,72	116,79	449M	16.212
16/06/2025	0,45%	0,52	115,63	116,57	115,58	116,69	396M	15.810
13/06/2025	-0,63%	-0,73	115,11	114,20	114,18	115,99	275M	13.118
12/06/2025	0,38%	0,44	115,84	114,68	113,93	116,00	333M	15.261
11/06/2025	0,30%	0,35	115,40	114,55	114,16	116,39	278M	10.447
10/06/2025	1,71%	1,93	115,05	114,15	113,77	116,01	396M	14.473
09/06/2025	-1,60%	-1,84	113,12	114,21	111,98	115,44	297M	11.664
06/06/2025	-0,09%	-0,10	114,96	115,09	113,87	115,56	223M	10.530
05/06/2025	0,43%	0,49	115,06	115,11	113,67	115,52	214M	9.524
04/06/2025	-1,30%	-1,51	114,57	116,25	113,94	116,90	271M	10.611
03/06/2025	0,46%	0,53	116,08	115,75	114,64	116,53	270M	12.199
02/06/2025	-1,56%	-1,83	115,55	117,39	115,18	118,45	175M	7.280
30/05/2025	-1,36%	-1,62	117,38	119,65	116,26	119,65	643M	15.580
29/05/2025	1,48%	1,73	119,00	117,27	117,27	119,80	347M	13.244
28/05/2025	-1,40%	-1,67	117,27	119,03	117,27	119,27	272M	10.561
27/05/2025	0,40%	0,47	118,94	120,05	118,45	120,84	227M	10.253
26/05/2025	1,20%	1,41	118,47	117,30	117,11	119,30	129M	6.569
23/05/2025	0,94%	1,09	117,06	115,01	113,56	117,22	224M	11.408
22/05/2025	-1,87%	-2,21	115,97	118,00	115,84	118,08	366M	13.772
21/05/2025	-0,96%	-1,14	118,18	119,33	117,70	119,72	490M	10.849
20/05/2025	2,32%	2,70	119,32	116,86	116,26	119,70	473M	18.026
19/05/2025	0,28%	0,32	116,62	116,14	115,82	117,14	149M	7.319
16/05/2025	0,26%	0,30	116,30	115,54	114,65	116,32	376M	11.569
15/05/2025	1,66%	1,89	116,00	114,95	114,42	116,00	235M	10.715
14/05/2025	-0,01%	-0,01	114,11	113,50	113,37	115,27	384M	17.274
13/05/2025	0,54%	0,61	114,12	114,00	110,42	115,01	684M	30.517
12/05/2025	-2,92%	-3,42	113,51	117,00	112,59	117,08	586M	19.307
09/05/2025	0,62%	0,72	116,93	116,49	116,04	118,57	559M	17.489
08/05/2025	0,57%	0,66	116,21	118,00	115,99	118,76	882M	28.755
07/05/2025	0,72%	0,83	115,55	115,00	113,74	116,24	561M	11.098
06/05/2025	1,16%	1,31	114,72	113,50	113,33	115,08	723M	12.463
05/05/2025	-0,52%	-0,59	113,41	114,26	112,48	114,26	363M	13.422
02/05/2025	0,10%	0,11	114,00	113,52	112,69	114,13	389M	16.000
30/04/2025	-0,90%	-1,03	113,89	111,59	111,50	114,24	889M	33.668
29/04/2025	-0,42%	-0,48	114,92	115,90	114,46	116,45	537M	21.927
28/04/2025	0,02%	0,02	115,40	115,00	114,55	115,85	462M	17.767
25/04/2025	0,38%	0,44	115,38	115,00	114,51	115,70	456M	16.028
24/04/2025	2,07%	2,33	114,94	113,22	112,90	115,32	455M	22.725
23/04/2025	2,38%	2,62	112,61	110,50	110,05	113,03	534M	24.782
22/04/2025	0,90%	0,98	109,99	107,94	107,77	110,29	425M	20.836
17/04/2025	1,59%	1,71	109,01	106,86	106,71	109,25	244M	11.826
16/04/2025	-1,04%	-1,13	107,30	108,03	106,40	108,29	382M	20.742
15/04/2025	-	-	108,43	107,99	107,32	108,78	323M	18.054

Date,Open,High,Low,Close,Volume
24-Oct-25,131.21,133.68,130.48,133.11,358307530
23-Oct-25,130.70,131.65,130.07,130.65,259912416
22-Oct-25,131.49,131.80,129.86,130.10,326939712
21-Oct-25,129.93,131.50,129.56,130.23,311248495
20-Oct-25,129.74,131.12,129.37,130.29,252286096
17-Oct-25,128.36,130.06,128.36,128.89,492529726
16-Oct-25,125.52,129.37,125.18,129.00,445876728
15-Oct-25,123.93,126.64,123.04,126.61,588944311
14-Oct-25,123.04,125.84,122.99,124.83,339554152
13-Oct-25,123.00,123.87,122.63,123.53,393214875
10-Oct-25,123.71,124.43,121.75,122.21,432433388
09-Oct-25,124.49,124.79,122.32,123.32,274618876
08-Oct-25,125.57,125.96,122.99,123.86,231189754
07-Oct-25,126.50,127.47,123.94,124.81,262398313
06-Oct-25,128.98,128.98,126.48,127.34,202637766
03-Oct-25,127.51,128.20,126.82,127.58,267612165
02-Oct-25,130.85,131.10,127.27,127.27,393122170
01-Oct-25,132.47,133.20,130.15,131.15,474605921
30-Sep-25,130.90,132.39,130.76,132.17,325182455
29-Sep-25,127.73,130.47,127.73,130.47,407171107
26-Sep-25,130.00,130.18,127.92,128.39,281989541
25-Sep-25,130.56,131.09,129.05,129.26,419862570
24-Sep-25,132.63,132.66,130.25,131.12,270486956
23-Sep-25,129.79,132.18,129.58,132.18,361029906
22-Sep-25,131.13,131.56,128.00,129.56,473802103
19-Sep-25,129.81,132.56,129.57,131.47,612111271
18-Sep-25,127.26,130.45,126.95,129.37,1512618648
17-Sep-25,126.50,127.83,126.06,127.18,560492085
16-Sep-25,127.50,128.00,125.40,126.50,266915295
15-Sep-25,126.55,127.70,126.11,127.06,237204282
12-Sep-25,124.90,125.82,123.57,125.43,222669505
11-Sep-25,125.17,127.20,124.87,126.40,289602136
10-Sep-25,124.00,125.53,123.48,124.87,233966251
09-Sep-25,125.43,126.87,123.79,123.79,311550483
08-Sep-25,125.19,125.67,123.90,125.03,302119540
05-Sep-25,122.49,125.49,122.31,124.87,319564763
04-Sep-25,120.73,122.32,120.45,121.59,461518772
03-Sep-25,120.61,121.03,120.12,120.76,306984617
02-Sep-25,120.99,122.00,120.11,120.73,313483822
01-Sep-25,121.27,122.65,120.77,121.61,189932781
29-Aug-25,122.70,123.42,121.67,122.49,621374113
28-Aug-25,121.88,122.82,120.51,121.13,263334058
27-Aug-25,118.10,120.19,117.55,120.09,240284870
26-Aug-25,119.27,119.34,115.53,117.04,334092992
25-Aug-25,119.99,120.78,119.38,119.38,163944379
22-Aug-25,116.91,119.44,116.26,118.93,248606519
21-Aug-25,115.60,117.91,115.39,116.59,213711351
20-Aug-25,115.63,116.09,114.62,115.58,214745714
19-Aug-25,116.00,117.26,114.90,115.23,307627591
18-Aug-25,116.68,119.76,116.41,119.43,230031747
15-Aug-25,117.77,118.30,116.06,116.45,258220140
14-Aug-25,118.26,121.20,117.61,117.74,317488267
13-Aug-25,122.39,123.37,119.80,119.80,591265693
12-Aug-25,116.26,123.66,116.00,122.74,1095888018
11-Aug-25,111.05,111.19,109.07,110.97,269366285
08-Aug-25,112.00,112.98,111.00,111.59,359773283
07-Aug-25,110.01,112.25,108.95,111.49,411168343
06-Aug-25,108.41,109.50,107.57,109.38,297351757
05-Aug-25,107.96,109.20,107.03,107.60,379199539
04-Aug-25,110.00,110.37,107.58,108.58,137072343
01-Aug-25,109.71,111.30,108.14,108.87,440120794
31-Jul-25,107.76,108.57,106.55,108.31,251814899
30-Jul-25,106.92,109.99,106.40,108.96,329039445
29-Jul-25,107.69,108.27,106.30,106.91,164440699
28-Jul-25,107.10,107.91,105.80,106.94,282532014
25-Jul-25,110.06,110.18,107.18,107.45,202935567
24-Jul-25,109.45,109.88,108.78,108.97,205544968
23-Jul-25,110.15,111.40,108.76,110.94,293160253
22-Jul-25,111.36,112.17,109.66,110.09,272700467
21-Jul-25,110.80,111.47,110.15,111.21,181391715
18-Jul-25,111.27,112.80,110.36,110.68,409852913
17-Jul-25,112.05,112.57,111.37,112.49,367483893
16-Jul-25,111.32,112.94,110.95,112.38,221108634
15-Jul-25,111.92,112.29,110.35,111.66,249685730
14-Jul-25,111.32,111.94,110.90,111.37,310088998
11-Jul-25,111.33,112.64,110.79,111.63,173138768
10-Jul-25,112.51,112.51,110.01,112.01,467056422
09-Jul-25,114.51,115.05,113.05,113.50,235378824
08-Jul-25,114.50,114.65,113.21,114.34,351243961
07-Jul-25,117.30,118.17,115.35,115.70,216431959
04-Jul-25,117.53,118.06,116.70,117.82,90316295
03-Jul-25,115.70,118.49,115.70,117.35,228142771
02-Jul-25,120.79,120.79,115.00,115.22,544560487
01-Jul-25,119.65,121.30,119.28,120.54,292376886
27-Jun-25,114.70,115.42,114.45,115.05,183752369
26-Jun-25,114.41,115.25,113.46,115.16,200427138
25-Jun-25,113.66,114.73,113.15,113.68,201581584
24-Jun-25,114.40,116.04,113.50,114.91,255822910
23-Jun-25,115.35,115.39,113.29,114.03,257826436
20-Jun-25,116.26,116.26,114.73,115.65,434723038
18-Jun-25,116.69,117.47,115.94,115.95,225423936
17-Jun-25,115.28,116.79,114.72,116.79,449467416
16-Jun-25,116.57,116.69,115.58,115.63,396334362
13-Jun-25,114.20,115.99,114.18,115.11,274566095
12-Jun-25,114.68,116.00,113.93,115.84,333419685
11-Jun-25,114.55,116.39,114.16,115.40,277599319
10-Jun-25,114.15,116.01,113.77,115.05,395541006
09-Jun-25,114.21,115.44,111.98,113.12,297000026
06-Jun-25,115.09,115.56,113.87,114.96,223197781
05-Jun-25,115.11,115.52,113.67,115.06,214310680
04-Jun-25,116.25,116.90,113.94,114.57,270701242
03-Jun-25,115.75,116.53,114.64,116.08,270489530
02-Jun-25,117.39,118.45,115.18,115.55,175170571
30-May-25,119.65,119.65,116.26,117.38,643132597
29-May-25,117.27,119.80,117.27,119.00,346664020
28-May-25,119.03,119.27,117.27,117.27,271883655
27-May-25,120.05,120.84,118.45,118.94,227386804
26-May-25,117.30,119.30,117.11,118.47,128772751
23-May-25,115.01,117.22,113.56,117.06,224132311
22-May-25,118.00,118.08,115.84,115.97,366021366
21-May-25,119.33,119.72,117.70,118.18,490408931
20-May-25,116.86,119.70,116.26,119.32,472766107
19-May-25,116.14,117.14,115.82,116.62,148934690
16-May-25,115.54,116.32,114.65,116.30,375855054
15-May-25,114.95,116.00,114.42,116.00,235392755
14-May-25,113.50,115.27,113.37,114.11,383560265
13-May-25,114.00,115.01,110.42,114.12,684442100
12-May-25,117.00,117.08,112.59,113.51,586454704
09-May-25,116.49,118.57,116.04,116.93,558606576
08-May-25,118.00,118.76,115.99,116.21,882301138
07-May-25,115.00,116.24,113.74,115.55,560794559
06-May-25,113.50,115.08,113.33,114.72,723492146
05-May-25,114.26,114.26,112.48,113.41,362523089
02-May-25,113.52,114.13,112.69,114.00,388745677
30-Apr-25,111.59,114.24,111.50,113.89,889082875
29-Apr-25,115.90,116.45,114.46,114.92,536566788
28-Apr-25,115.00,115.85,114.55,115.40,461513433
25-Apr-25,115.00,115.70,114.51,115.38,456057830
24-Apr-25,113.22,115.32,112.90,114.94,455456754
23-Apr-25,110.50,113.03,110.05,112.61,534060276
22-Apr-25,107.94,110.29,107.77,109.99,425474327
17-Apr-25,106.86,109.25,106.71,109.01,243804058
16-Apr-25,108.03,108.29,106.40,107.30,382015448
15-Apr-25,107.99,108.78,107.32,108.43,322502950

*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