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
19/11/2024	2,23%	2,14	98,10	95,97	95,84	98,49	347M	19.593
18/11/2024	-0,36%	-0,35	95,96	95,62	95,22	96,53	344M	19.351
14/11/2024	1,92%	1,81	96,31	94,53	94,23	97,09	312M	18.422
13/11/2024	-1,10%	-1,05	94,50	95,90	93,88	96,35	462M	19.420
12/11/2024	3,79%	3,49	95,55	92,80	92,13	96,08	586M	31.114
11/11/2024	3,01%	2,69	92,06	89,55	89,34	92,30	315M	15.080
08/11/2024	-0,85%	-0,77	89,37	89,00	88,70	89,88	305M	16.188

07/11/2024	-1,42%	-1,30	90,14	91,31	90,00	92,79	189M	11.378
06/11/2024	0,12%	0,11	91,44	89,81	89,46	92,66	229M	12.960
05/11/2024	-0,16%	-0,15	91,33	91,44	89,99	91,63	201M	10.602
04/11/2024	2,34%	2,09	91,48	90,15	89,87	91,82	213M	13.165
01/11/2024	-2,92%	-2,69	89,39	92,09	89,39	92,42	276M	13.593
31/10/2024	-0,67%	-0,62	92,08	92,31	91,95	92,66	316M	10.270
30/10/2024	0,67%	0,62	92,70	91,91	91,91	93,17	208M	11.311
29/10/2024	0,38%	0,35	92,08	92,09	91,65	92,94	177M	8.899
28/10/2024	0,47%	0,43	91,73	91,72	91,43	92,68	218M	9.732
25/10/2024	0,65%	0,59	91,30	90,91	90,14	92,28	215M	14.136
24/10/2024	0,63%	0,57	90,71	90,20	89,21	90,88	206M	13.740
23/10/2024	-1,02%	-0,93	90,14	90,19	89,78	91,03	206M	12.558
22/10/2024	-1,16%	-1,07	91,07	91,20	90,82	91,87	199M	11.441
21/10/2024	1,15%	1,05	92,14	91,15	91,00	92,63	231M	13.483
18/10/2024	-1,62%	-1,50	91,09	92,96	91,09	93,08	967M	22.437
17/10/2024	0,64%	0,59	92,59	91,73	90,80	92,71	299M	16.722
16/10/2024	0,99%	0,90	92,00	91,12	90,54	92,29	375M	21.331
15/10/2024	1,21%	1,09	91,10	90,35	90,18	91,63	314M	14.603
14/10/2024	2,17%	1,91	90,01	88,52	88,40	90,07	345M	15.688
11/10/2024	-0,64%	-0,57	88,10	88,37	87,53	88,90	241M	11.861
10/10/2024	-0,31%	-0,28	88,67	88,45	88,13	88,85	230M	12.966
09/10/2024	-1,52%	-1,37	88,95	89,70	88,65	90,26	311M	16.902
08/10/2024	0,93%	0,83	90,32	88,76	88,68	90,39	270M	13.906
07/10/2024	1,55%	1,37	89,49	90,25	89,38	90,87	261M	15.270
04/10/2024	-0,68%	-0,60	88,12	88,10	87,84	88,70	214M	10.252
03/10/2024	-1,54%	-1,39	88,72	89,19	88,20	89,30	381M	18.348
02/10/2024	0,09%	0,08	90,11	91,50	89,97	91,50	235M	11.744
01/10/2024	-0,41%	-0,37	90,03	90,45	89,91	91,14	204M	10.272
30/09/2024	0,36%	0,32	90,40	90,15	89,23	90,45	305M	14.567
27/09/2024	-1,39%	-1,27	90,08	91,27	89,64	91,80	486M	14.436
26/09/2024	-0,27%	-0,25	91,35	92,80	90,90	92,80	458M	14.616
25/09/2024	-1,20%	-1,11	91,60	92,76	91,09	92,81	224M	12.783
24/09/2024	-0,97%	-0,91	92,71	93,49	92,10	94,48	317M	15.156
23/09/2024	-1,10%	-1,04	93,62	94,34	93,08	94,68	213M	10.528
20/09/2024	-0,33%	-0,31	94,66	94,57	93,78	95,23	526M	17.878
19/09/2024	-1,14%	-1,10	94,97	96,09	94,97	96,68	216M	14.455
18/09/2024	-0,12%	-0,12	96,07	95,72	95,52	96,87	218M	13.756
17/09/2024	-0,32%	-0,31	96,19	96,30	95,50	96,85	216M	12.886
16/09/2024	2,08%	1,97	96,50	94,31	94,31	96,50	307M	14.086
13/09/2024	0,15%	0,14	94,53	95,15	94,51	95,25	409M	7.864
12/09/2024	-0,36%	-0,34	94,39	94,36	93,76	94,85	477M	10.854
11/09/2024	-1,58%	-1,52	94,73	95,76	94,22	96,31	259M	12.969
10/09/2024	1,54%	1,46	96,25	94,33	94,33	97,17	400M	17.324
09/09/2024	0,04%	0,04	94,79	94,84	93,91	94,84	227M	11.627
06/09/2024	-0,66%	-0,63	94,75	95,01	94,20	95,62	194M	11.050
05/09/2024	-0,21%	-0,20	95,38	95,55	94,82	95,82	249M	13.938
04/09/2024	0,93%	0,88	95,58	95,03	94,24	96,03	293M	16.158
03/09/2024	0,36%	0,34	94,70	94,53	94,04	95,55	246M	15.072
02/09/2024	-0,39%	-0,37	94,36	94,56	93,15	94,85	257M	10.742
30/08/2024	-0,69%	-0,66	94,73	94,50	93,69	94,95	931M	22.505
29/08/2024	-1,00%	-0,96	95,39	95,67	93,85	96,35	329M	16.681
28/08/2024	0,16%	0,15	96,35	96,20	95,58	96,52	447M	22.613
27/08/2024	-0,21%	-0,20	96,20	96,50	95,71	96,87	234M	12.992
26/08/2024	-0,41%	-0,40	96,40	97,01	96,29	98,35	554M	17.658
23/08/2024	-0,68%	-0,66	96,80	97,70	96,50	98,20	253M	12.702
22/08/2024	-2,00%	-1,99	97,46	99,01	97,26	99,48	341M	19.426
21/08/2024	-0,13%	-0,13	99,45	99,50	98,99	99,92	225M	10.943
20/08/2024	2,13%	2,08	99,58	97,43	97,29	99,65	509M	23.880
19/08/2024	-1,22%	-1,20	97,50	99,21	96,67	99,41	571M	27.862
16/08/2024	0,06%	0,06	98,70	99,44	98,31	99,47	452M	20.847
15/08/2024	-0,82%	-0,82	98,64	99,56	98,20	99,61	494M	19.384
14/08/2024	1,38%	1,35	99,46	97,60	97,41	99,78	411M	20.400
13/08/2024	0,98%	0,95	98,11	98,00	97,11	98,42	529M	23.309
12/08/2024	-0,17%	-0,17	97,16	97,99	95,99	98,21	401M	20.560
09/08/2024	5,05%	4,68	97,33	95,50	94,25	97,61	997M	40.783
08/08/2024	0,83%	0,76	92,65	91,65	91,41	93,29	556M	21.885
07/08/2024	2,50%	2,24	91,89	90,00	89,80	91,98	621M	17.289
06/08/2024	1,16%	1,03	89,65	88,66	88,60	89,84	353M	15.629
05/08/2024	-0,77%	-0,69	88,62	87,79	87,27	88,88	251M	12.696
02/08/2024	-0,36%	-0,32	89,31	89,90	88,87	90,10	287M	16.658
01/08/2024	1,58%	1,39	89,63	88,58	88,58	90,48	439M	22.195
31/07/2024	1,02%	0,89	88,24	87,54	87,41	89,22	491M	18.768
30/07/2024	0,91%	0,79	87,35	86,46	86,12	87,84	686M	16.152
29/07/2024	-0,28%	-0,24	86,56	86,60	85,74	87,05	241M	11.119
26/07/2024	0,09%	0,08	86,80	86,20	85,30	87,01	373M	20.065
25/07/2024	-2,78%	-2,48	86,72	88,36	86,72	89,16	582M	25.380
24/07/2024	0,63%	0,56	89,20	88,17	86,26	89,20	1.185M	29.627
23/07/2024	1,89%	1,64	88,64	86,61	84,52	88,64	2.063M	35.102
22/07/2024	2,47%	2,10	87,00	84,88	84,70	88,66	1.801M	55.732
19/07/2024	3,51%	2,88	84,90	80,80	80,59	85,10	3.901M	5.490
18/07/2024	-1,42%	-1,18	82,02	82,65	81,77	83,80	531M	22.461
17/07/2024	2,02%	1,65	83,20	81,00	81,00	84,11	511M	26.805
16/07/2024	-0,15%	-0,12	81,55	81,22	80,60	82,00	595M	27.738
15/07/2024	-1,78%	-1,48	81,67	83,30	81,67	83,50	262M	15.613
12/07/2024	-1,40%	-1,18	83,15	84,05	83,02	84,55	510M	28.542
11/07/2024	-0,90%	-0,77	84,33	85,50	83,83	86,00	404M	28.486
10/07/2024	0,98%	0,83	85,10	84,36	83,73	85,70	430M	31.603
09/07/2024	1,40%	1,16	84,27	83,28	83,28	85,00	489M	24.370
08/07/2024	1,25%	1,03	83,11	82,45	82,21	84,00	321M	17.329
05/07/2024	0,47%	0,38	82,08	81,87	81,10	82,32	501M	21.823
04/07/2024	1,30%	1,05	81,70	81,08	81,08	83,15	501M	23.680
03/07/2024	3,60%	2,80	80,65	78,20	77,98	81,09	303M	18.169
02/07/2024	-0,38%	-0,30	77,85	78,12	77,42	79,20	483M	18.012
01/07/2024	4,24%	3,18	78,15	74,01	73,73	79,10	848M	36.774
28/06/2024	1,16%	0,86	74,97	73,00	72,36	75,46	659M	28.736
27/06/2024	-2,81%	-2,14	74,11	73,80	72,70	76,95	1.002M	29.664
26/06/2024	-1,75%	-1,36	76,25	77,00	76,18	77,98	374M	17.539
25/06/2024	-0,41%	-0,32	77,61	77,96	77,30	79,09	336M	19.098
24/06/2024	4,11%	3,08	77,93	75,72	75,55	77,93	430M	22.417
21/06/2024	3,87%	2,79	74,85	73,64	73,02	75,55	562M	27.060
20/06/2024	-0,08%	-0,06	72,06	72,31	71,54	73,52	257M	15.661
19/06/2024	0,01%	0,01	72,12	72,11	70,08	72,12	300M	18.130
18/06/2024	-2,97%	-2,21	72,11	74,07	71,62	74,07	326M	21.303
17/06/2024	-0,91%	-0,68	74,32	74,82	74,23	75,15	143M	9.998
14/06/2024	0,71%	0,53	75,00	74,00	73,53	75,34	316M	11.290
13/06/2024	1,79%	1,31	74,47	73,56	72,85	74,84	255M	14.088
12/06/2024	-3,23%	-2,44	73,16	76,04	73,03	76,10	375M	19.104
11/06/2024	0,67%	0,50	75,60	75,59	75,04	75,90	321M	15.515
10/06/2024	1,14%	0,85	75,10	73,91	73,81	75,20	125M	6.283
07/06/2024	-3,97%	-3,07	74,25	76,84	73,91	76,94	482M	23.977
06/06/2024	-0,88%	-0,69	77,32	77,11	77,11	79,33	414M	23.928
05/06/2024	4,47%	3,34	78,01	74,64	74,22	79,18	661M	30.786
04/06/2024	1,52%	1,12	74,67	73,60	73,23	75,41	496M	24.821
03/06/2024	-0,42%	-0,31	73,55	74,40	73,32	74,77	301M	16.079
31/05/2024	-1,11%	-0,83	73,86	74,34	73,17	74,50	689M	22.233
29/05/2024	0,08%	0,06	74,69	74,70	74,02	75,20	250M	19.795
28/05/2024	-0,59%	-0,44	74,63	75,19	74,06	75,52	316M	15.219
27/05/2024	-0,71%	-0,54	75,07	75,64	74,78	75,73	117M	6.981
24/05/2024	0,33%	0,25	75,61	75,53	75,07	76,38	162M	10.302
23/05/2024	0,55%	0,41	75,36	74,70	74,08	75,46	199M	11.028
22/05/2024	-2,64%	-2,03	74,95	76,56	74,68	76,61	308M	19.352
21/05/2024	-1,07%	-0,83	76,98	77,96	76,29	78,10	233M	14.126
20/05/2024	-0,95%	-0,75	77,81	77,61	77,45	78,61	234M	11.796
17/05/2024	-1,48%	-1,18	78,56	79,44	78,51	79,59	224M	11.590
16/05/2024	0,66%	0,52	79,74	79,32	79,12	80,65	224M	9.130
15/05/2024	0,27%	0,21	79,22	78,82	78,49	79,27	202M	11.710
14/05/2024	-	-	79,01	78,75	78,49	79,32	126M	9.276

Date,Open,High,Low,Close,Volume
19-Nov-24,95.97,98.49,95.84,98.10,346975780
18-Nov-24,95.62,96.53,95.22,95.96,343759685
14-Nov-24,94.53,97.09,94.23,96.31,311817499
13-Nov-24,95.90,96.35,93.88,94.50,462041949
12-Nov-24,92.80,96.08,92.13,95.55,586410630
11-Nov-24,89.55,92.30,89.34,92.06,315343440
08-Nov-24,89.00,89.88,88.70,89.37,304796670
07-Nov-24,91.31,92.79,90.00,90.14,188679311
06-Nov-24,89.81,92.66,89.46,91.44,229436403
05-Nov-24,91.44,91.63,89.99,91.33,200981654
04-Nov-24,90.15,91.82,89.87,91.48,212560489
01-Nov-24,92.09,92.42,89.39,89.39,275832671
31-Oct-24,92.31,92.66,91.95,92.08,316292811
30-Oct-24,91.91,93.17,91.91,92.70,208255755
29-Oct-24,92.09,92.94,91.65,92.08,176543928
28-Oct-24,91.72,92.68,91.43,91.73,217540019
25-Oct-24,90.91,92.28,90.14,91.30,214665911
24-Oct-24,90.20,90.88,89.21,90.71,206125130
23-Oct-24,90.19,91.03,89.78,90.14,206130963
22-Oct-24,91.20,91.87,90.82,91.07,199099790
21-Oct-24,91.15,92.63,91.00,92.14,231348223
18-Oct-24,92.96,93.08,91.09,91.09,967346320
17-Oct-24,91.73,92.71,90.80,92.59,298849190
16-Oct-24,91.12,92.29,90.54,92.00,375135539
15-Oct-24,90.35,91.63,90.18,91.10,314347183
14-Oct-24,88.52,90.07,88.40,90.01,345043717
11-Oct-24,88.37,88.90,87.53,88.10,240805040
10-Oct-24,88.45,88.85,88.13,88.67,230219766
09-Oct-24,89.70,90.26,88.65,88.95,311390943
08-Oct-24,88.76,90.39,88.68,90.32,269806651
07-Oct-24,90.25,90.87,89.38,89.49,260947176
04-Oct-24,88.10,88.70,87.84,88.12,214380782
03-Oct-24,89.19,89.30,88.20,88.72,381419911
02-Oct-24,91.50,91.50,89.97,90.11,234563536
01-Oct-24,90.45,91.14,89.91,90.03,204451146
30-Sep-24,90.15,90.45,89.23,90.40,305497673
27-Sep-24,91.27,91.80,89.64,90.08,485701607
26-Sep-24,92.80,92.80,90.90,91.35,457582185
25-Sep-24,92.76,92.81,91.09,91.60,223995379
24-Sep-24,93.49,94.48,92.10,92.71,316525299
23-Sep-24,94.34,94.68,93.08,93.62,212743317
20-Sep-24,94.57,95.23,93.78,94.66,525677359
19-Sep-24,96.09,96.68,94.97,94.97,215689960
18-Sep-24,95.72,96.87,95.52,96.07,218112468
17-Sep-24,96.30,96.85,95.50,96.19,215786537
16-Sep-24,94.31,96.50,94.31,96.50,306774763
13-Sep-24,95.15,95.25,94.51,94.53,408840330
12-Sep-24,94.36,94.85,93.76,94.39,477181298
11-Sep-24,95.76,96.31,94.22,94.73,258742820
10-Sep-24,94.33,97.17,94.33,96.25,399784215
09-Sep-24,94.84,94.84,93.91,94.79,227173528
06-Sep-24,95.01,95.62,94.20,94.75,193697009
05-Sep-24,95.55,95.82,94.82,95.38,249340254
04-Sep-24,95.03,96.03,94.24,95.58,292735771
03-Sep-24,94.53,95.55,94.04,94.70,246058891
02-Sep-24,94.56,94.85,93.15,94.36,256741046
30-Aug-24,94.50,94.95,93.69,94.73,930519171
29-Aug-24,95.67,96.35,93.85,95.39,328614873
28-Aug-24,96.20,96.52,95.58,96.35,447247283
27-Aug-24,96.50,96.87,95.71,96.20,233891427
26-Aug-24,97.01,98.35,96.29,96.40,553979368
23-Aug-24,97.70,98.20,96.50,96.80,252998065
22-Aug-24,99.01,99.48,97.26,97.46,340667625
21-Aug-24,99.50,99.92,98.99,99.45,224731897
20-Aug-24,97.43,99.65,97.29,99.58,509072978
19-Aug-24,99.21,99.41,96.67,97.50,570689814
16-Aug-24,99.44,99.47,98.31,98.70,452241110
15-Aug-24,99.56,99.61,98.20,98.64,494333361
14-Aug-24,97.60,99.78,97.41,99.46,410589005
13-Aug-24,98.00,98.42,97.11,98.11,529307501
12-Aug-24,97.99,98.21,95.99,97.16,400606338
09-Aug-24,95.50,97.61,94.25,97.33,996670928
08-Aug-24,91.65,93.29,91.41,92.65,556363800
07-Aug-24,90.00,91.98,89.80,91.89,620772341
06-Aug-24,88.66,89.84,88.60,89.65,352549173
05-Aug-24,87.79,88.88,87.27,88.62,250781393
02-Aug-24,89.90,90.10,88.87,89.31,286923164
01-Aug-24,88.58,90.48,88.58,89.63,438684315
31-Jul-24,87.54,89.22,87.41,88.24,490709583
30-Jul-24,86.46,87.84,86.12,87.35,686137293
29-Jul-24,86.60,87.05,85.74,86.56,240914514
26-Jul-24,86.20,87.01,85.30,86.80,372911144
25-Jul-24,88.36,89.16,86.72,86.72,582178716
24-Jul-24,88.17,89.20,86.26,89.20,1184624813
23-Jul-24,86.61,88.64,84.52,88.64,2063055267
22-Jul-24,84.88,88.66,84.70,87.00,1800978992
19-Jul-24,80.80,85.10,80.59,84.90,3901243859
18-Jul-24,82.65,83.80,81.77,82.02,531443142
17-Jul-24,81.00,84.11,81.00,83.20,510762006
16-Jul-24,81.22,82.00,80.60,81.55,595142062
15-Jul-24,83.30,83.50,81.67,81.67,262188266
12-Jul-24,84.05,84.55,83.02,83.15,509626780
11-Jul-24,85.50,86.00,83.83,84.33,404106343
10-Jul-24,84.36,85.70,83.73,85.10,430015281
09-Jul-24,83.28,85.00,83.28,84.27,488764038
08-Jul-24,82.45,84.00,82.21,83.11,321188377
05-Jul-24,81.87,82.32,81.10,82.08,500715103
04-Jul-24,81.08,83.15,81.08,81.70,500995129
03-Jul-24,78.20,81.09,77.98,80.65,303401642
02-Jul-24,78.12,79.20,77.42,77.85,483163357
01-Jul-24,74.01,79.10,73.73,78.15,847839064
28-Jun-24,73.00,75.46,72.36,74.97,659129814
27-Jun-24,73.80,76.95,72.70,74.11,1002438645
26-Jun-24,77.00,77.98,76.18,76.25,374395965
25-Jun-24,77.96,79.09,77.30,77.61,335613880
24-Jun-24,75.72,77.93,75.55,77.93,430190286
21-Jun-24,73.64,75.55,73.02,74.85,562185560
20-Jun-24,72.31,73.52,71.54,72.06,257498594
19-Jun-24,72.11,72.12,70.08,72.12,299651351
18-Jun-24,74.07,74.07,71.62,72.11,326367527
17-Jun-24,74.82,75.15,74.23,74.32,142640448
14-Jun-24,74.00,75.34,73.53,75.00,315846424
13-Jun-24,73.56,74.84,72.85,74.47,254817302
12-Jun-24,76.04,76.10,73.03,73.16,374876279
11-Jun-24,75.59,75.90,75.04,75.60,321458113
10-Jun-24,73.91,75.20,73.81,75.10,125239413
07-Jun-24,76.84,76.94,73.91,74.25,482241469
06-Jun-24,77.11,79.33,77.11,77.32,413869446
05-Jun-24,74.64,79.18,74.22,78.01,661472660
04-Jun-24,73.60,75.41,73.23,74.67,496227953
03-Jun-24,74.40,74.77,73.32,73.55,300866806
31-May-24,74.34,74.50,73.17,73.86,689054447
29-May-24,74.70,75.20,74.02,74.69,250184889
28-May-24,75.19,75.52,74.06,74.63,316431963
27-May-24,75.64,75.73,74.78,75.07,116967756
24-May-24,75.53,76.38,75.07,75.61,162379667
23-May-24,74.70,75.46,74.08,75.36,198712187
22-May-24,76.56,76.61,74.68,74.95,307507049
21-May-24,77.96,78.10,76.29,76.98,233452956
20-May-24,77.61,78.61,77.45,77.81,234393389
17-May-24,79.44,79.59,78.51,78.56,224392604
16-May-24,79.32,80.65,79.12,79.74,223650095
15-May-24,78.82,79.27,78.49,79.22,201728455
14-May-24,78.75,79.32,78.49,79.01,125912798

*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