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
10/07/2026	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	0,48%	0,16	33,15	33,22	33,02	33,62	414M	27.621
29/04/2026	-80,25%	-134,01	32,99	33,40	32,80	33,89	315M	24.324
28/04/2026	-1,68%	-2,86	167,00	168,33	164,79	168,33	410M	12.315
27/04/2026	-1,42%	-2,45	169,86	172,00	169,62	172,70	323M	11.561
24/04/2026	0,13%	0,22	172,31	173,24	171,91	174,98	1.316M	14.322
23/04/2026	-0,46%	-0,79	172,09	171,82	171,82	176,59	526M	15.400
22/04/2026	-1,80%	-3,16	172,88	175,00	172,32	175,92	633M	17.605
20/04/2026	4,36%	7,36	176,04	169,38	168,24	176,49	786M	22.826
17/04/2026	0,46%	0,78	168,68	170,31	168,05	171,45	2.056M	20.432
16/04/2026	-1,52%	-2,59	167,90	170,64	167,06	170,78	530M	14.102
15/04/2026	0,90%	1,52	170,49	168,80	167,35	170,72	852M	18.616
14/04/2026	0,29%	0,49	168,97	168,65	168,63	170,87	632M	16.222
13/04/2026	-1,18%	-2,02	168,48	169,70	167,00	169,81	870M	23.116
10/04/2026	2,46%	4,10	170,50	168,00	165,81	171,73	717M	23.284
09/04/2026	3,30%	5,32	166,40	162,00	161,39	167,84	532M	19.180
08/04/2026	2,76%	4,33	161,08	158,58	158,58	162,69	542M	20.086
07/04/2026	0,47%	0,73	156,75	155,50	154,05	157,22	288M	11.394
06/04/2026	-1,00%	-1,58	156,02	158,38	155,40	158,39	257M	9.841
02/04/2026	0,94%	1,47	157,60	152,40	152,40	158,02	349M	11.586
01/04/2026	-1,33%	-2,11	156,13	159,90	155,30	159,90	596M	19.780
31/03/2026	2,69%	4,14	158,24	156,75	155,02	159,95	632M	17.887
30/03/2026	1,97%	2,98	154,10	152,52	151,90	155,29	496M	17.627
27/03/2026	-1,13%	-1,72	151,12	151,85	150,28	153,27	358M	13.772
26/03/2026	-2,23%	-3,49	152,84	154,46	152,00	155,98	360M	14.519
25/03/2026	2,37%	3,62	156,33	155,00	153,86	156,92	375M	14.686
24/03/2026	0,11%	0,17	152,71	152,07	149,90	153,59	345M	12.849
23/03/2026	2,72%	4,04	152,54	150,89	150,88	154,78	436M	17.893
20/03/2026	-2,83%	-4,32	148,50	150,48	147,12	151,92	884M	12.291
19/03/2026	3,78%	5,57	152,82	145,45	144,11	152,82	403M	13.781
18/03/2026	-1,51%	-2,25	147,25	148,60	147,25	149,67	682M	18.377
17/03/2026	2,66%	3,88	149,50	146,56	145,62	151,00	753M	24.180
16/03/2026	0,33%	0,48	145,62	146,62	144,60	147,84	290M	12.259
13/03/2026	0,62%	0,90	145,14	145,92	143,87	147,48	552M	19.053
12/03/2026	-2,42%	-3,57	144,24	143,55	143,48	146,04	448M	18.752
11/03/2026	-0,20%	-0,30	147,81	146,10	145,78	149,79	266M	11.867
10/03/2026	1,45%	2,11	148,11	147,91	145,57	149,87	328M	13.426
09/03/2026	0,86%	1,24	146,00	144,80	141,39	146,96	434M	18.435
06/03/2026	-0,96%	-1,40	144,76	146,14	143,26	146,75	405M	16.400
05/03/2026	-3,45%	-5,23	146,16	149,42	145,34	150,77	310M	12.104
04/03/2026	2,16%	3,20	151,39	149,90	149,20	152,67	554M	15.529
03/03/2026	-3,09%	-4,72	148,19	147,53	144,78	149,51	625M	21.959
02/03/2026	-0,64%	-0,98	152,91	149,44	149,32	154,09	350M	14.145
27/02/2026	-1,02%	-1,59	153,89	154,00	152,10	155,52	694M	12.092
26/02/2026	-0,89%	-1,40	155,48	157,76	153,92	158,75	419M	14.203
25/02/2026	1,87%	2,88	156,88	155,00	154,11	157,42	411M	14.357
24/02/2026	1,18%	1,80	154,00	153,14	151,40	154,21	515M	20.411
23/02/2026	-0,59%	-0,90	152,20	152,70	151,36	153,80	293M	11.420
20/02/2026	-0,28%	-0,43	153,10	152,54	150,92	154,15	466M	14.007
19/02/2026	0,92%	1,40	153,53	152,81	151,54	155,28	415M	13.823
18/02/2026	-0,24%	-0,37	152,13	152,76	150,70	153,89	418M	14.461
13/02/2026	-0,09%	-0,13	152,50	149,10	147,50	153,34	352M	12.756
12/02/2026	-0,28%	-0,43	152,63	152,31	152,01	154,99	860M	16.335
11/02/2026	1,39%	2,10	153,06	152,48	150,91	155,26	451M	15.552
10/02/2026	1,84%	2,73	150,96	147,50	146,50	151,39	584M	16.705
09/02/2026	3,04%	4,38	148,23	143,95	143,46	148,75	286M	11.523
06/02/2026	-0,79%	-1,15	143,85	143,81	142,72	146,00	395M	12.960
05/02/2026	1,02%	1,47	145,00	143,94	143,94	146,99	364M	13.934
04/02/2026	-1,37%	-2,00	143,53	145,13	142,00	145,97	380M	14.759
03/02/2026	1,39%	1,99	145,53	144,91	144,59	147,85	472M	14.946
02/02/2026	1,64%	2,32	143,54	142,34	141,36	144,35	340M	13.213
30/01/2026	1,14%	1,59	141,22	139,74	139,74	141,89	531M	16.059
29/01/2026	-1,50%	-2,13	139,63	142,73	138,31	142,73	346M	14.695
28/01/2026	0,90%	1,26	141,76	141,46	139,35	142,39	415M	17.969
27/01/2026	1,15%	1,60	140,50	140,80	140,11	143,15	527M	18.155
26/01/2026	-0,18%	-0,25	138,90	139,02	136,63	140,69	404M	16.528
23/01/2026	3,02%	4,08	139,15	136,50	134,71	140,70	605M	24.973
22/01/2026	3,25%	4,25	135,07	132,00	131,96	136,21	791M	36.994
21/01/2026	2,33%	2,98	130,82	128,90	128,31	131,47	590M	24.727
20/01/2026	3,10%	3,84	127,84	123,99	123,37	128,49	523M	19.666
19/01/2026	0,27%	0,34	124,00	123,45	123,07	124,42	198M	9.848
16/01/2026	-0,49%	-0,61	123,66	124,12	121,28	124,27	637M	25.298
15/01/2026	-0,54%	-0,68	124,27	125,73	123,24	125,74	650M	21.208
14/01/2026	0,38%	0,47	124,95	125,14	122,94	125,69	383M	16.656
13/01/2026	-2,18%	-2,78	124,48	126,50	124,20	127,26	635M	23.378
12/01/2026	-3,22%	-4,24	127,26	131,23	126,55	131,23	493M	19.857
09/01/2026	0,03%	0,04	131,50	132,00	131,05	133,00	362M	17.952
08/01/2026	1,35%	1,75	131,46	129,80	129,13	131,55	360M	17.389
07/01/2026	-0,59%	-0,77	129,71	130,62	128,69	131,32	329M	14.632
06/01/2026	-0,59%	-0,78	130,48	132,76	130,09	133,88	328M	13.678
05/01/2026	-1,36%	-1,81	131,26	133,05	130,41	133,05	351M	16.704
02/01/2026	-0,24%	-0,32	133,07	133,88	132,01	134,40	403M	17.041
30/12/2025	0,74%	0,98	133,39	134,00	132,45	134,00	296M	11.441
29/12/2025	-1,22%	-1,64	132,41	133,75	131,66	134,87	307M	8.622
26/12/2025	-4,95%	-6,98	134,05	135,50	131,96	135,52	281M	10.396
23/12/2025	-	-	141,03	137,17	136,65	141,24	925M	18.156

Date,Open,High,Low,Close,Volume
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
29-Apr-26,33.40,33.89,32.80,32.99,314617614
28-Apr-26,168.33,168.33,164.79,167.00,409711009
27-Apr-26,172.00,172.70,169.62,169.86,322741566
24-Apr-26,173.24,174.98,171.91,172.31,1316467321
23-Apr-26,171.82,176.59,171.82,172.09,525673902
22-Apr-26,175.00,175.92,172.32,172.88,632898286
20-Apr-26,169.38,176.49,168.24,176.04,785791271
17-Apr-26,170.31,171.45,168.05,168.68,2055628107
16-Apr-26,170.64,170.78,167.06,167.90,529814410
15-Apr-26,168.80,170.72,167.35,170.49,852468116
14-Apr-26,168.65,170.87,168.63,168.97,632383677
13-Apr-26,169.70,169.81,167.00,168.48,870107248
10-Apr-26,168.00,171.73,165.81,170.50,717194859
09-Apr-26,162.00,167.84,161.39,166.40,531682984
08-Apr-26,158.58,162.69,158.58,161.08,542414417
07-Apr-26,155.50,157.22,154.05,156.75,288388089
06-Apr-26,158.38,158.39,155.40,156.02,256764359
02-Apr-26,152.40,158.02,152.40,157.60,349191550
01-Apr-26,159.90,159.90,155.30,156.13,596366290
31-Mar-26,156.75,159.95,155.02,158.24,631723498
30-Mar-26,152.52,155.29,151.90,154.10,496223680
27-Mar-26,151.85,153.27,150.28,151.12,358184504
26-Mar-26,154.46,155.98,152.00,152.84,359660944
25-Mar-26,155.00,156.92,153.86,156.33,375167490
24-Mar-26,152.07,153.59,149.90,152.71,345309593
23-Mar-26,150.89,154.78,150.88,152.54,435992196
20-Mar-26,150.48,151.92,147.12,148.50,884211079
19-Mar-26,145.45,152.82,144.11,152.82,402649125
18-Mar-26,148.60,149.67,147.25,147.25,681687682
17-Mar-26,146.56,151.00,145.62,149.50,753403863
16-Mar-26,146.62,147.84,144.60,145.62,289807039
13-Mar-26,145.92,147.48,143.87,145.14,551724523
12-Mar-26,143.55,146.04,143.48,144.24,447542291
11-Mar-26,146.10,149.79,145.78,147.81,265806389
10-Mar-26,147.91,149.87,145.57,148.11,328251419
09-Mar-26,144.80,146.96,141.39,146.00,433500804
06-Mar-26,146.14,146.75,143.26,144.76,404705937
05-Mar-26,149.42,150.77,145.34,146.16,309666824
04-Mar-26,149.90,152.67,149.20,151.39,553538745
03-Mar-26,147.53,149.51,144.78,148.19,625212888
02-Mar-26,149.44,154.09,149.32,152.91,349599135
27-Feb-26,154.00,155.52,152.10,153.89,694464127
26-Feb-26,157.76,158.75,153.92,155.48,418864231
25-Feb-26,155.00,157.42,154.11,156.88,411393430
24-Feb-26,153.14,154.21,151.40,154.00,514761104
23-Feb-26,152.70,153.80,151.36,152.20,292924300
20-Feb-26,152.54,154.15,150.92,153.10,466348639
19-Feb-26,152.81,155.28,151.54,153.53,414656674
18-Feb-26,152.76,153.89,150.70,152.13,417631927
13-Feb-26,149.10,153.34,147.50,152.50,352126121
12-Feb-26,152.31,154.99,152.01,152.63,860352625
11-Feb-26,152.48,155.26,150.91,153.06,451499914
10-Feb-26,147.50,151.39,146.50,150.96,584122068
09-Feb-26,143.95,148.75,143.46,148.23,285812666
06-Feb-26,143.81,146.00,142.72,143.85,394788552
05-Feb-26,143.94,146.99,143.94,145.00,364398446
04-Feb-26,145.13,145.97,142.00,143.53,379689566
03-Feb-26,144.91,147.85,144.59,145.53,471762660
02-Feb-26,142.34,144.35,141.36,143.54,339872095
30-Jan-26,139.74,141.89,139.74,141.22,531462462
29-Jan-26,142.73,142.73,138.31,139.63,345741763
28-Jan-26,141.46,142.39,139.35,141.76,414876538
27-Jan-26,140.80,143.15,140.11,140.50,527188870
26-Jan-26,139.02,140.69,136.63,138.90,404104056
23-Jan-26,136.50,140.70,134.71,139.15,605136851
22-Jan-26,132.00,136.21,131.96,135.07,791086956
21-Jan-26,128.90,131.47,128.31,130.82,589760982
20-Jan-26,123.99,128.49,123.37,127.84,522621670
19-Jan-26,123.45,124.42,123.07,124.00,197904966
16-Jan-26,124.12,124.27,121.28,123.66,637215449
15-Jan-26,125.73,125.74,123.24,124.27,649688889
14-Jan-26,125.14,125.69,122.94,124.95,382658328
13-Jan-26,126.50,127.26,124.20,124.48,635237124
12-Jan-26,131.23,131.23,126.55,127.26,492525894
09-Jan-26,132.00,133.00,131.05,131.50,361869191
08-Jan-26,129.80,131.55,129.13,131.46,359762797
07-Jan-26,130.62,131.32,128.69,129.71,328731332
06-Jan-26,132.76,133.88,130.09,130.48,328039294
05-Jan-26,133.05,133.05,130.41,131.26,351149624
02-Jan-26,133.88,134.40,132.01,133.07,403323993
30-Dec-25,134.00,134.00,132.45,133.39,295653765
29-Dec-25,133.75,134.87,131.66,132.41,306696912
26-Dec-25,135.50,135.52,131.96,134.05,281305750
23-Dec-25,137.17,141.24,136.65,141.03,925376102

*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