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
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	3,32%	4,53	141,03	137,17	136,65	141,24	925M	18.156
22/12/2025	0,12%	0,16	136,50	136,45	134,03	136,74	288M	13.637
19/12/2025	0,76%	1,03	136,34	133,92	133,92	138,88	1.249M	17.940
18/12/2025	1,20%	1,60	135,31	133,00	132,70	136,13	341M	16.472
17/12/2025	-0,04%	-0,05	133,71	132,50	131,21	135,07	708M	25.097

16/12/2025	-3,77%	-5,24	133,76	137,10	133,76	137,11	447M	13.958
15/12/2025	1,57%	2,15	139,00	137,67	136,82	139,77	408M	16.011
12/12/2025	1,74%	2,34	136,85	135,00	134,72	137,34	300M	12.107
11/12/2025	-0,37%	-0,50	134,51	134,85	133,80	136,04	320M	14.153
10/12/2025	-0,98%	-1,33	135,01	136,35	133,80	137,24	394M	15.926
09/12/2025	-0,62%	-0,85	136,34	135,79	133,66	137,64	318M	13.821
08/12/2025	-0,17%	-0,23	137,19	138,50	135,12	138,96	448M	18.361
05/12/2025	-4,20%	-6,03	137,42	143,60	136,31	145,50	821M	28.565
04/12/2025	1,18%	1,67	143,45	142,29	141,93	143,70	316M	11.691
03/12/2025	-1,46%	-2,10	141,78	143,95	141,19	144,36	396M	14.138
02/12/2025	2,97%	4,15	143,88	140,20	139,80	144,68	1.024M	25.429
01/12/2025	-0,89%	-1,26	139,73	140,48	139,31	141,27	382M	10.295
28/11/2025	-0,61%	-0,86	140,99	142,52	139,54	142,52	294M	11.691
27/11/2025	0,26%	0,37	141,85	141,67	141,33	142,60	174M	6.274
26/11/2025	0,60%	0,84	141,48	141,17	140,87	142,94	367M	9.992
25/11/2025	0,01%	0,02	140,64	141,70	139,35	142,32	283M	13.557
24/11/2025	2,58%	3,54	140,62	137,07	136,88	140,62	587M	15.434
21/11/2025	0,30%	0,41	137,08	137,01	135,70	137,77	376M	15.001
19/11/2025	0,43%	0,59	136,67	135,46	135,18	137,89	392M	17.860
18/11/2025	-2,17%	-3,02	136,08	139,10	135,95	139,68	451M	17.162
17/11/2025	-2,80%	-4,00	139,10	143,10	138,86	143,29	587M	19.094
14/11/2025	1,67%	2,35	143,10	140,75	140,75	143,62	675M	20.659
13/11/2025	-0,47%	-0,66	140,75	141,14	139,30	143,25	838M	23.931
12/11/2025	2,72%	3,75	141,41	138,00	136,99	141,41	582M	22.303
11/11/2025	0,48%	0,66	137,66	135,70	134,12	139,23	1.123M	37.643
10/11/2025	-0,08%	-0,11	137,00	138,28	136,01	138,55	312M	12.436
07/11/2025	0,51%	0,69	137,11	136,09	135,44	137,21	283M	11.408
06/11/2025	0,12%	0,16	136,42	137,19	136,12	138,43	498M	15.563
05/11/2025	1,98%	2,65	136,26	133,53	133,00	137,04	422M	18.391
04/11/2025	0,23%	0,31	133,61	133,27	132,52	134,41	232M	8.689
03/11/2025	1,12%	1,47	133,30	133,28	131,76	133,44	268M	11.764
31/10/2025	-0,03%	-0,04	131,83	132,79	130,91	132,91	238M	9.483
30/10/2025	0,47%	0,62	131,87	130,90	130,43	132,90	248M	10.438
29/10/2025	-0,45%	-0,59	131,25	131,99	131,18	132,74	185M	8.804
28/10/2025	-0,15%	-0,20	131,84	132,04	130,87	132,40	243M	10.104
27/10/2025	-0,80%	-1,07	132,04	133,80	130,87	135,40	286M	12.007
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	-	-	115,95	116,69	115,94	117,47	225M	10.832

Date,Open,High,Low,Close,Volume
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
22-Dec-25,136.45,136.74,134.03,136.50,287544474
19-Dec-25,133.92,138.88,133.92,136.34,1248889233
18-Dec-25,133.00,136.13,132.70,135.31,340828856
17-Dec-25,132.50,135.07,131.21,133.71,707807549
16-Dec-25,137.10,137.11,133.76,133.76,446863351
15-Dec-25,137.67,139.77,136.82,139.00,408298907
12-Dec-25,135.00,137.34,134.72,136.85,299694926
11-Dec-25,134.85,136.04,133.80,134.51,320074414
10-Dec-25,136.35,137.24,133.80,135.01,393519048
09-Dec-25,135.79,137.64,133.66,136.34,317756956
08-Dec-25,138.50,138.96,135.12,137.19,448109920
05-Dec-25,143.60,145.50,136.31,137.42,821097182
04-Dec-25,142.29,143.70,141.93,143.45,316343825
03-Dec-25,143.95,144.36,141.19,141.78,396135927
02-Dec-25,140.20,144.68,139.80,143.88,1023662892
01-Dec-25,140.48,141.27,139.31,139.73,382133456
28-Nov-25,142.52,142.52,139.54,140.99,293908298
27-Nov-25,141.67,142.60,141.33,141.85,174362009
26-Nov-25,141.17,142.94,140.87,141.48,367237478
25-Nov-25,141.70,142.32,139.35,140.64,283151376
24-Nov-25,137.07,140.62,136.88,140.62,587379020
21-Nov-25,137.01,137.77,135.70,137.08,376400533
19-Nov-25,135.46,137.89,135.18,136.67,391626180
18-Nov-25,139.10,139.68,135.95,136.08,451007494
17-Nov-25,143.10,143.29,138.86,139.10,586769954
14-Nov-25,140.75,143.62,140.75,143.10,675053647
13-Nov-25,141.14,143.25,139.30,140.75,838198398
12-Nov-25,138.00,141.41,136.99,141.41,582191152
11-Nov-25,135.70,139.23,134.12,137.66,1122904086
10-Nov-25,138.28,138.55,136.01,137.00,312499828
07-Nov-25,136.09,137.21,135.44,137.11,283210286
06-Nov-25,137.19,138.43,136.12,136.42,498361234
05-Nov-25,133.53,137.04,133.00,136.26,422240284
04-Nov-25,133.27,134.41,132.52,133.61,232493142
03-Nov-25,133.28,133.44,131.76,133.30,267969221
31-Oct-25,132.79,132.91,130.91,131.83,237852739
30-Oct-25,130.90,132.90,130.43,131.87,248195151
29-Oct-25,131.99,132.74,131.18,131.25,185327805
28-Oct-25,132.04,132.40,130.87,131.84,243335057
27-Oct-25,133.80,135.40,130.87,132.04,285904203
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

*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