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
14/03/2025	1,54%	1,51	99,30	98,83	97,00	99,38	384M	15.988
13/03/2025	2,11%	2,02	97,79	96,33	94,12	98,00	344M	17.160
12/03/2025	-0,18%	-0,17	95,77	95,92	95,29	97,24	238M	15.617
11/03/2025	-0,93%	-0,90	95,94	96,47	94,96	96,80	299M	16.914
10/03/2025	0,68%	0,65	96,84	95,58	95,34	97,38	324M	13.727
07/03/2025	2,16%	2,03	96,19	93,20	92,95	96,82	316M	14.832
06/03/2025	0,05%	0,05	94,16	94,69	93,60	95,32	292M	18.593

05/03/2025	-0,92%	-0,87	94,11	94,80	93,19	95,12	249M	13.897
28/02/2025	-0,88%	-0,84	94,98	95,55	94,37	96,34	432M	17.187
27/02/2025	-0,50%	-0,48	95,82	96,59	95,57	97,10	198M	12.256
26/02/2025	-1,63%	-1,60	96,30	98,54	95,83	98,70	219M	13.841
25/02/2025	0,90%	0,87	97,90	97,79	96,94	99,16	337M	14.797
24/02/2025	-1,54%	-1,52	97,03	99,30	96,76	99,30	184M	11.945
21/02/2025	-0,09%	-0,09	98,55	98,98	97,45	99,42	139M	8.565
20/02/2025	-0,38%	-0,38	98,64	98,55	97,62	99,47	197M	12.695
19/02/2025	-1,03%	-1,03	99,02	99,38	98,41	99,87	195M	11.534
18/02/2025	-0,64%	-0,64	100,05	100,93	99,38	101,25	251M	16.259
17/02/2025	-0,90%	-0,91	100,69	101,60	100,32	101,90	215M	11.268
14/02/2025	2,81%	2,78	101,60	99,00	98,79	101,60	299M	15.865
13/02/2025	1,81%	1,76	98,82	96,46	96,46	98,99	220M	11.486
12/02/2025	-1,01%	-0,99	97,06	96,70	96,06	97,86	339M	21.541
11/02/2025	0,92%	0,89	98,05	97,49	97,17	98,58	250M	12.925
10/02/2025	0,67%	0,65	97,16	97,43	96,34	97,69	218M	9.905
07/02/2025	-1,29%	-1,26	96,51	97,51	95,87	98,58	216M	12.307
06/02/2025	-0,07%	-0,07	97,77	97,41	96,75	98,09	230M	14.441
05/02/2025	0,26%	0,25	97,84	97,20	96,59	97,95	279M	16.626
04/02/2025	1,46%	1,40	97,59	96,01	95,65	97,59	310M	19.294
03/02/2025	1,71%	1,62	96,19	93,99	93,93	96,19	232M	12.943
31/01/2025	-1,11%	-1,06	94,57	96,14	94,31	96,14	235M	12.390
30/01/2025	2,97%	2,76	95,63	92,85	92,85	96,48	292M	18.263
29/01/2025	-1,80%	-1,70	92,87	95,29	92,82	95,50	243M	11.668
28/01/2025	-1,03%	-0,98	94,57	95,55	94,17	95,69	207M	10.766
27/01/2025	2,96%	2,75	95,55	93,45	92,75	95,77	229M	13.118
24/01/2025	-0,22%	-0,20	92,80	92,07	92,07	93,47	104M	7.106
23/01/2025	-1,06%	-1,00	93,00	94,70	92,62	94,86	156M	10.917
22/01/2025	-0,54%	-0,51	94,00	95,20	93,55	95,29	249M	15.419
21/01/2025	1,03%	0,96	94,51	93,42	93,11	95,60	291M	16.010
20/01/2025	0,59%	0,55	93,55	92,58	92,23	94,69	224M	11.640
17/01/2025	2,15%	1,96	93,00	91,20	90,62	93,55	433M	22.111
16/01/2025	-1,79%	-1,66	91,04	92,62	90,21	92,64	234M	13.458
15/01/2025	4,99%	4,41	92,70	89,75	88,84	92,90	588M	27.149
14/01/2025	0,15%	0,13	88,29	87,65	86,69	89,50	474M	22.083
13/01/2025	0,65%	0,57	88,16	87,35	87,35	88,36	203M	13.160
10/01/2025	-0,39%	-0,34	87,59	88,00	86,90	88,43	272M	16.274
09/01/2025	0,95%	0,83	87,93	87,12	87,03	88,38	115M	8.296
08/01/2025	-2,40%	-2,14	87,10	88,31	87,03	88,81	286M	18.031
07/01/2025	1,33%	1,17	89,24	88,74	88,18	89,24	272M	17.093
06/01/2025	1,33%	1,16	88,07	87,89	87,17	88,95	210M	12.440
03/01/2025	-1,76%	-1,56	86,91	88,43	86,40	88,83	265M	17.170
02/01/2025	-0,03%	-0,03	88,47	88,25	87,43	89,07	263M	18.036
30/12/2024	0,24%	0,21	88,50	88,39	87,75	88,82	367M	11.789
27/12/2024	-0,30%	-0,27	88,29	89,47	88,29	89,64	248M	15.942
26/12/2024	0,18%	0,16	88,56	88,43	88,17	90,40	231M	16.237
23/12/2024	2,05%	1,78	88,40	86,37	86,19	90,60	682M	34.763
20/12/2024	-0,65%	-0,57	86,62	86,72	85,92	87,65	770M	22.959
19/12/2024	-0,81%	-0,71	87,19	88,01	86,90	88,62	472M	23.065
18/12/2024	-2,97%	-2,69	87,90	90,03	87,19	90,65	835M	40.339
17/12/2024	1,79%	1,59	90,59	89,19	88,77	91,13	787M	51.676
16/12/2024	-0,46%	-0,41	89,00	89,25	88,19	90,03	416M	25.198
13/12/2024	-0,35%	-0,31	89,41	90,10	88,78	90,34	353M	19.698
12/12/2024	-3,04%	-2,81	89,72	91,70	89,23	92,43	306M	19.154
11/12/2024	0,74%	0,68	92,53	92,50	90,62	93,93	325M	19.642
10/12/2024	0,86%	0,78	91,85	91,85	90,70	92,27	213M	12.639
09/12/2024	0,01%	0,01	91,07	91,24	90,26	91,91	300M	13.826
06/12/2024	-2,66%	-2,49	91,06	93,66	90,60	93,89	372M	15.099
05/12/2024	2,23%	2,04	93,55	91,70	91,70	94,70	365M	18.671
04/12/2024	-1,75%	-1,63	91,51	93,02	91,15	93,50	334M	15.684
03/12/2024	1,70%	1,56	93,14	91,41	91,23	94,06	325M	18.270
02/12/2024	-1,51%	-1,40	91,58	92,29	91,33	92,94	294M	17.467
29/11/2024	-1,03%	-0,97	92,98	93,40	90,66	93,71	613M	34.783
28/11/2024	-3,20%	-3,11	93,95	96,68	93,42	96,82	461M	26.225
27/11/2024	-1,86%	-1,84	97,06	99,00	96,56	99,88	516M	23.630
26/11/2024	1,26%	1,23	98,90	98,39	97,67	99,41	322M	14.912
25/11/2024	-0,37%	-0,36	97,67	98,60	97,48	99,29	630M	15.136
22/11/2024	1,27%	1,23	98,03	97,30	96,67	98,03	528M	12.020
21/11/2024	-1,33%	-1,30	96,80	97,14	95,71	98,33	366M	17.781
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	-	-	95,39	95,67	93,85	96,35	329M	16.681

Date,Open,High,Low,Close,Volume
14-Mar-25,98.83,99.38,97.00,99.30,384412094
13-Mar-25,96.33,98.00,94.12,97.79,343985663
12-Mar-25,95.92,97.24,95.29,95.77,237650675
11-Mar-25,96.47,96.80,94.96,95.94,298508869
10-Mar-25,95.58,97.38,95.34,96.84,324352281
07-Mar-25,93.20,96.82,92.95,96.19,315504756
06-Mar-25,94.69,95.32,93.60,94.16,291896309
05-Mar-25,94.80,95.12,93.19,94.11,249161604
28-Feb-25,95.55,96.34,94.37,94.98,432239992
27-Feb-25,96.59,97.10,95.57,95.82,198093853
26-Feb-25,98.54,98.70,95.83,96.30,218521826
25-Feb-25,97.79,99.16,96.94,97.90,336993470
24-Feb-25,99.30,99.30,96.76,97.03,184273905
21-Feb-25,98.98,99.42,97.45,98.55,139133968
20-Feb-25,98.55,99.47,97.62,98.64,196536011
19-Feb-25,99.38,99.87,98.41,99.02,195271891
18-Feb-25,100.93,101.25,99.38,100.05,251003679
17-Feb-25,101.60,101.90,100.32,100.69,215164635
14-Feb-25,99.00,101.60,98.79,101.60,298500176
13-Feb-25,96.46,98.99,96.46,98.82,220159223
12-Feb-25,96.70,97.86,96.06,97.06,338770008
11-Feb-25,97.49,98.58,97.17,98.05,250387078
10-Feb-25,97.43,97.69,96.34,97.16,217866246
07-Feb-25,97.51,98.58,95.87,96.51,215972999
06-Feb-25,97.41,98.09,96.75,97.77,230036761
05-Feb-25,97.20,97.95,96.59,97.84,279259232
04-Feb-25,96.01,97.59,95.65,97.59,310133790
03-Feb-25,93.99,96.19,93.93,96.19,231636758
31-Jan-25,96.14,96.14,94.31,94.57,235331669
30-Jan-25,92.85,96.48,92.85,95.63,291794045
29-Jan-25,95.29,95.50,92.82,92.87,243229668
28-Jan-25,95.55,95.69,94.17,94.57,206869723
27-Jan-25,93.45,95.77,92.75,95.55,229468790
24-Jan-25,92.07,93.47,92.07,92.80,103969398
23-Jan-25,94.70,94.86,92.62,93.00,155970990
22-Jan-25,95.20,95.29,93.55,94.00,249393354
21-Jan-25,93.42,95.60,93.11,94.51,291063282
20-Jan-25,92.58,94.69,92.23,93.55,224044741
17-Jan-25,91.20,93.55,90.62,93.00,433490909
16-Jan-25,92.62,92.64,90.21,91.04,234066123
15-Jan-25,89.75,92.90,88.84,92.70,587773128
14-Jan-25,87.65,89.50,86.69,88.29,474248561
13-Jan-25,87.35,88.36,87.35,88.16,203225737
10-Jan-25,88.00,88.43,86.90,87.59,272204513
09-Jan-25,87.12,88.38,87.03,87.93,115359442
08-Jan-25,88.31,88.81,87.03,87.10,285847759
07-Jan-25,88.74,89.24,88.18,89.24,272090638
06-Jan-25,87.89,88.95,87.17,88.07,209851565
03-Jan-25,88.43,88.83,86.40,86.91,264507928
02-Jan-25,88.25,89.07,87.43,88.47,262780813
30-Dec-24,88.39,88.82,87.75,88.50,366693804
27-Dec-24,89.47,89.64,88.29,88.29,247852212
26-Dec-24,88.43,90.40,88.17,88.56,231031283
23-Dec-24,86.37,90.60,86.19,88.40,682110277
20-Dec-24,86.72,87.65,85.92,86.62,770316493
19-Dec-24,88.01,88.62,86.90,87.19,472291656
18-Dec-24,90.03,90.65,87.19,87.90,834593968
17-Dec-24,89.19,91.13,88.77,90.59,787310014
16-Dec-24,89.25,90.03,88.19,89.00,415986479
13-Dec-24,90.10,90.34,88.78,89.41,352743902
12-Dec-24,91.70,92.43,89.23,89.72,306370232
11-Dec-24,92.50,93.93,90.62,92.53,325149057
10-Dec-24,91.85,92.27,90.70,91.85,213482645
09-Dec-24,91.24,91.91,90.26,91.07,300178073
06-Dec-24,93.66,93.89,90.60,91.06,371859775
05-Dec-24,91.70,94.70,91.70,93.55,364985973
04-Dec-24,93.02,93.50,91.15,91.51,334004569
03-Dec-24,91.41,94.06,91.23,93.14,324843361
02-Dec-24,92.29,92.94,91.33,91.58,294420141
29-Nov-24,93.40,93.71,90.66,92.98,612981572
28-Nov-24,96.68,96.82,93.42,93.95,460984282
27-Nov-24,99.00,99.88,96.56,97.06,516264087
26-Nov-24,98.39,99.41,97.67,98.90,321974618
25-Nov-24,98.60,99.29,97.48,97.67,629966793
22-Nov-24,97.30,98.03,96.67,98.03,527708354
21-Nov-24,97.14,98.33,95.71,96.80,366094435
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

*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