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
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	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	-	-	137,00	138,28	136,01	138,55	312M	12.436

Date,Open,High,Low,Close,Volume
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
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

*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