Cotação atual, histórico e gráfico do papel: SSBR3

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 SSBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2019	-3,54%	-1,27	34,63	35,52	34,63	35,60	5M	437
02/08/2019	0,22%	0,08	35,90	35,90	35,73	36,17	6M	885
01/08/2019	0,93%	0,33	35,82	35,70	35,50	36,31	3M	628
31/07/2019	0,11%	0,04	35,49	35,19	35,19	35,77	1M	264
30/07/2019	1,29%	0,45	35,45	34,95	34,83	35,93	2M	338
29/07/2019	0,32%	0,11	35,00	34,99	34,72	35,00	685K	129
26/07/2019	1,28%	0,44	34,89	34,64	34,15	34,89	393K	90
25/07/2019	-1,57%	-0,55	34,45	35,13	34,45	35,13	759K	89
24/07/2019	0,00%	0,00	35,00	35,10	34,61	35,10	617K	138
23/07/2019	-0,54%	-0,19	35,00	35,20	34,91	35,29	2M	356
22/07/2019	0,03%	0,01	35,19	35,18	34,59	35,19	864K	121

19/07/2019	-0,87%	-0,31	35,18	35,20	34,70	35,38	2M	387
18/07/2019	1,40%	0,49	35,49	35,00	34,84	35,49	2M	253
17/07/2019	1,74%	0,60	35,00	34,40	34,40	35,00	5M	818
16/07/2019	-0,75%	-0,26	34,40	34,72	34,32	34,72	888K	137
15/07/2019	0,79%	0,27	34,66	34,31	34,08	34,75	695K	154
12/07/2019	-1,26%	-0,44	34,39	34,61	33,57	34,61	1M	239
11/07/2019	0,23%	0,08	34,83	34,64	34,41	35,09	696K	147
10/07/2019	0,87%	0,30	34,75	34,49	34,40	35,17	36M	407
08/07/2019	3,77%	1,25	34,45	33,14	32,86	34,73	2M	408
05/07/2019	3,11%	1,00	33,20	32,01	31,91	33,26	6M	859
04/07/2019	1,58%	0,50	32,20	31,72	31,72	32,27	1M	241
03/07/2019	3,26%	1,00	31,70	30,71	30,69	31,84	1M	209
02/07/2019	-0,94%	-0,29	30,70	30,99	30,34	31,00	15M	242
01/07/2019	3,99%	1,19	30,99	29,98	29,81	31,10	14M	313
28/06/2019	-0,33%	-0,10	29,80	29,94	29,70	30,00	2M	397
27/06/2019	0,37%	0,11	29,90	29,57	29,50	29,98	295K	74
26/06/2019	0,30%	0,09	29,79	29,70	29,50	29,91	786K	105
25/06/2019	-0,24%	-0,07	29,70	29,88	29,58	29,95	267K	65
24/06/2019	0,92%	0,27	29,77	29,49	29,37	30,15	807K	150
21/06/2019	1,72%	0,50	29,50	29,17	29,00	29,50	595K	72
19/06/2019	-0,48%	-0,14	29,00	29,13	28,73	29,16	843K	90
18/06/2019	1,18%	0,34	29,14	29,08	28,91	29,26	847K	154
17/06/2019	-0,48%	-0,14	28,80	29,10	28,70	29,10	210K	32
14/06/2019	0,14%	0,04	28,94	29,00	28,45	29,00	517K	114
13/06/2019	3,21%	0,90	28,90	28,10	27,78	29,00	1M	230
12/06/2019	-2,27%	-0,65	28,00	28,72	27,70	28,78	1M	208
11/06/2019	0,56%	0,16	28,65	28,81	28,62	29,00	688K	178
10/06/2019	-1,25%	-0,36	28,49	28,84	28,04	28,84	1M	246
07/06/2019	-3,51%	-1,05	28,85	29,90	28,17	29,90	1M	186
06/06/2019	-0,33%	-0,10	29,90	30,00	29,90	31,06	522K	77
05/06/2019	-0,43%	-0,13	30,00	30,17	29,53	30,47	2M	189
04/06/2019	2,48%	0,73	30,13	29,51	29,49	30,80	825K	162
03/06/2019	-0,31%	-0,09	29,40	29,48	29,13	29,49	305K	72
31/05/2019	0,14%	0,04	29,49	29,33	28,97	29,49	300K	67
30/05/2019	0,00%	0,00	29,45	29,48	29,12	29,49	238K	51
29/05/2019	-0,10%	-0,03	29,45	29,48	29,05	29,48	429K	77
28/05/2019	1,31%	0,38	29,48	29,10	27,57	29,48	3M	388
27/05/2019	0,00%	0,00	29,10	28,92	28,82	29,29	174K	48
24/05/2019	-0,51%	-0,15	29,10	29,09	28,77	29,10	342K	80
23/05/2019	0,21%	0,06	29,25	29,20	28,70	29,25	319K	78
22/05/2019	1,00%	0,29	29,19	29,19	28,54	29,19	223K	67
21/05/2019	1,76%	0,50	28,90	28,40	28,04	28,90	319K	85
20/05/2019	1,43%	0,40	28,40	28,49	27,85	28,49	357K	97
17/05/2019	0,00%	0,00	28,00	27,97	27,80	28,30	221K	46
16/05/2019	-1,93%	-0,55	28,00	28,41	27,81	28,41	471K	114
15/05/2019	-3,22%	-0,95	28,55	29,14	28,53	29,20	698K	109
14/05/2019	2,29%	0,66	29,50	28,73	28,65	29,50	1M	94
13/05/2019	-1,27%	-0,37	28,84	29,12	28,80	29,12	84K	19
10/05/2019	0,38%	0,11	29,21	28,53	28,31	29,21	101K	27
09/05/2019	0,00%	0,00	29,10	29,00	28,78	29,10	488K	35
08/05/2019	0,00%	0,00	29,10	28,73	28,26	29,15	285K	37
07/05/2019	0,00%	0,00	29,10	29,10	28,90	29,26	49K	14
06/05/2019	-1,02%	-0,30	29,10	29,34	28,79	29,34	128K	26
03/05/2019	1,38%	0,40	29,40	29,15	29,04	29,41	458K	124
02/05/2019	-1,02%	-0,30	29,00	29,29	28,53	29,29	249K	53
30/04/2019	-0,10%	-0,03	29,30	29,16	28,90	29,30	85K	23
29/04/2019	0,79%	0,23	29,33	28,80	28,80	29,33	149K	27
26/04/2019	0,34%	0,10	29,10	28,82	28,59	29,38	76K	20
25/04/2019	0,00%	0,00	29,00	28,15	28,15	29,15	101K	19
24/04/2019	-0,85%	-0,25	29,00	29,04	28,91	29,05	478K	37
23/04/2019	1,07%	0,31	29,25	28,56	28,55	29,25	265K	23
22/04/2019	-0,34%	-0,10	28,94	29,15	28,84	29,15	104K	12
18/04/2019	-0,51%	-0,15	29,04	29,15	29,04	29,20	451K	26
17/04/2019	-0,85%	-0,25	29,19	29,30	29,08	29,32	94K	17
16/04/2019	0,20%	0,06	29,44	29,20	28,57	29,50	263K	47
15/04/2019	-0,07%	-0,02	29,38	29,20	29,17	29,39	111K	19
12/04/2019	1,03%	0,30	29,40	29,10	28,95	29,40	134K	27
11/04/2019	-1,36%	-0,40	29,10	29,33	29,00	29,48	2M	102
10/04/2019	0,03%	0,01	29,50	28,93	28,89	29,50	161K	32
09/04/2019	-0,03%	-0,01	29,49	29,21	28,44	29,49	203K	52
08/04/2019	0,00%	0,00	29,50	29,56	29,37	29,67	142K	27
05/04/2019	0,07%	0,02	29,50	29,45	29,37	29,50	268K	55
04/04/2019	0,00%	0,00	29,48	29,48	29,40	29,48	194K	38
03/04/2019	0,61%	0,18	29,48	29,30	29,29	29,48	82K	25
02/04/2019	-0,44%	-0,13	29,30	29,48	29,00	29,48	248K	62
01/04/2019	2,54%	0,73	29,43	28,70	28,70	29,43	134K	35
29/03/2019	3,61%	1,00	28,70	27,72	27,72	28,70	63K	17
28/03/2019	-2,40%	-0,68	27,70	28,13	27,70	28,19	1M	119
27/03/2019	-2,14%	-0,62	28,38	28,75	28,25	28,86	435K	76
26/03/2019	0,00%	0,00	29,00	28,97	28,86	29,12	238K	47
25/03/2019	-0,51%	-0,15	29,00	29,00	28,61	29,67	500K	95
22/03/2019	-1,19%	-0,35	29,15	29,50	28,97	29,50	1M	90
21/03/2019	1,72%	0,50	29,50	29,17	28,90	29,89	2M	578
20/03/2019	-0,51%	-0,15	29,00	29,34	28,96	29,34	221K	33
19/03/2019	-0,51%	-0,15	29,15	29,30	28,94	29,35	458K	71
18/03/2019	1,03%	0,30	29,30	29,04	29,04	29,40	108K	30
15/03/2019	-1,66%	-0,49	29,00	29,46	29,00	29,69	3M	259
14/03/2019	0,82%	0,24	29,49	29,43	29,39	29,50	315K	80
13/03/2019	-0,78%	-0,23	29,25	29,66	29,25	29,77	1M	237
12/03/2019	-0,07%	-0,02	29,48	29,47	29,25	29,50	468K	98
11/03/2019	0,10%	0,03	29,50	29,45	29,45	29,82	423K	100
08/03/2019	1,27%	0,37	29,47	28,99	28,84	29,47	181K	42
07/03/2019	-1,19%	-0,35	29,10	29,45	28,69	29,45	453K	69
06/03/2019	-4,38%	-1,35	29,45	30,00	29,25	30,00	883K	96
01/03/2019	-0,29%	-0,09	30,80	30,68	30,02	30,94	226K	49
28/02/2019	-0,35%	-0,11	30,89	30,59	30,17	30,89	196K	35
27/02/2019	1,17%	0,36	31,00	30,64	30,30	31,00	205K	41
26/02/2019	0,39%	0,12	30,64	30,61	30,59	30,64	135K	29
25/02/2019	0,07%	0,02	30,52	30,50	30,50	31,00	386K	59
22/02/2019	-0,46%	-0,14	30,50	30,64	30,40	30,64	186K	25
21/02/2019	-0,45%	-0,14	30,64	30,50	30,39	30,99	741K	62
20/02/2019	1,58%	0,48	30,78	30,10	30,09	31,50	398K	77
19/02/2019	-0,49%	-0,15	30,30	31,00	30,26	31,00	159K	40
18/02/2019	1,40%	0,42	30,45	30,20	30,04	30,80	97K	30
15/02/2019	0,10%	0,03	30,03	30,00	29,63	30,03	147K	28
14/02/2019	0,37%	0,11	30,00	29,41	28,31	30,00	388K	71
13/02/2019	0,00%	0,00	29,89	29,89	29,80	29,89	102K	21
12/02/2019	3,14%	0,91	29,89	28,99	28,99	29,89	174K	49
11/02/2019	1,01%	0,29	28,98	28,69	28,01	29,05	193K	41
08/02/2019	-1,07%	-0,31	28,69	29,00	28,20	29,00	175K	38
07/02/2019	-1,93%	-0,57	29,00	29,60	28,85	29,76	350K	73
06/02/2019	-0,47%	-0,14	29,57	29,33	29,20	29,84	281K	64
05/02/2019	-0,97%	-0,29	29,71	29,69	29,69	30,00	293K	48
04/02/2019	0,00%	0,00	30,00	29,49	29,49	30,00	155K	34
01/02/2019	0,84%	0,25	30,00	29,42	29,28	30,00	179K	40
31/01/2019	0,17%	0,05	29,75	29,90	29,20	29,96	298K	63
30/01/2019	0,68%	0,20	29,70	29,25	29,25	29,88	438K	98
29/01/2019	0,00%	0,00	29,50	29,50	29,05	29,97	349K	72
28/01/2019	2,08%	0,60	29,50	29,74	28,86	29,74	347K	85
24/01/2019	-0,34%	-0,10	28,90	28,89	28,74	29,36	284K	67
23/01/2019	-0,03%	-0,01	29,00	28,76	28,38	29,00	521K	73
22/01/2019	3,31%	0,93	29,01	28,23	27,90	29,01	252K	61
21/01/2019	-	-	28,08	28,10	28,08	28,86	212K	52

Date,Open,High,Low,Close,Volume
05-Aug-19,35.52,35.60,34.63,34.63,4914321
02-Aug-19,35.90,36.17,35.73,35.90,5583035
01-Aug-19,35.70,36.31,35.50,35.82,2743360
31-Jul-19,35.19,35.77,35.19,35.49,1242917
30-Jul-19,34.95,35.93,34.83,35.45,1817139
29-Jul-19,34.99,35.00,34.72,35.00,684544
26-Jul-19,34.64,34.89,34.15,34.89,393414
25-Jul-19,35.13,35.13,34.45,34.45,759325
24-Jul-19,35.10,35.10,34.61,35.00,617190
23-Jul-19,35.20,35.29,34.91,35.00,2395582
22-Jul-19,35.18,35.19,34.59,35.19,863540
19-Jul-19,35.20,35.38,34.70,35.18,1820477
18-Jul-19,35.00,35.49,34.84,35.49,2054390
17-Jul-19,34.40,35.00,34.40,35.00,5320372
16-Jul-19,34.72,34.72,34.32,34.40,888244
15-Jul-19,34.31,34.75,34.08,34.66,695090
12-Jul-19,34.61,34.61,33.57,34.39,1175261
11-Jul-19,34.64,35.09,34.41,34.83,696243
10-Jul-19,34.49,35.17,34.40,34.75,35508164
08-Jul-19,33.14,34.73,32.86,34.45,1973053
05-Jul-19,32.01,33.26,31.91,33.20,6289757
04-Jul-19,31.72,32.27,31.72,32.20,1246243
03-Jul-19,30.71,31.84,30.69,31.70,1365279
02-Jul-19,30.99,31.00,30.34,30.70,14666903
01-Jul-19,29.98,31.10,29.81,30.99,13899486
28-Jun-19,29.94,30.00,29.70,29.80,1686173
27-Jun-19,29.57,29.98,29.50,29.90,294559
26-Jun-19,29.70,29.91,29.50,29.79,785780
25-Jun-19,29.88,29.95,29.58,29.70,267447
24-Jun-19,29.49,30.15,29.37,29.77,807016
21-Jun-19,29.17,29.50,29.00,29.50,595491
19-Jun-19,29.13,29.16,28.73,29.00,843381
18-Jun-19,29.08,29.26,28.91,29.14,846742
17-Jun-19,29.10,29.10,28.70,28.80,210340
14-Jun-19,29.00,29.00,28.45,28.94,516929
13-Jun-19,28.10,29.00,27.78,28.90,1052970
12-Jun-19,28.72,28.78,27.70,28.00,1498420
11-Jun-19,28.81,29.00,28.62,28.65,687766
10-Jun-19,28.84,28.84,28.04,28.49,1008473
07-Jun-19,29.90,29.90,28.17,28.85,1182353
06-Jun-19,30.00,31.06,29.90,29.90,521625
05-Jun-19,30.17,30.47,29.53,30.00,1788953
04-Jun-19,29.51,30.80,29.49,30.13,824736
03-Jun-19,29.48,29.49,29.13,29.40,305443
31-May-19,29.33,29.49,28.97,29.49,300123
30-May-19,29.48,29.49,29.12,29.45,238050
29-May-19,29.48,29.48,29.05,29.45,429360
28-May-19,29.10,29.48,27.57,29.48,2812055
27-May-19,28.92,29.29,28.82,29.10,174489
24-May-19,29.09,29.10,28.77,29.10,342056
23-May-19,29.20,29.25,28.70,29.25,319436
22-May-19,29.19,29.19,28.54,29.19,222612
21-May-19,28.40,28.90,28.04,28.90,319239
20-May-19,28.49,28.49,27.85,28.40,357168
17-May-19,27.97,28.30,27.80,28.00,221092
16-May-19,28.41,28.41,27.81,28.00,471491
15-May-19,29.14,29.20,28.53,28.55,697508
14-May-19,28.73,29.50,28.65,29.50,1008647
13-May-19,29.12,29.12,28.80,28.84,83678
10-May-19,28.53,29.21,28.31,29.21,101227
09-May-19,29.00,29.10,28.78,29.10,488016
08-May-19,28.73,29.15,28.26,29.10,284673
07-May-19,29.10,29.26,28.90,29.10,49485
06-May-19,29.34,29.34,28.79,29.10,127709
03-May-19,29.15,29.41,29.04,29.40,458198
02-May-19,29.29,29.29,28.53,29.00,249049
30-Apr-19,29.16,29.30,28.90,29.30,84536
29-Apr-19,28.80,29.33,28.80,29.33,149139
26-Apr-19,28.82,29.38,28.59,29.10,75802
25-Apr-19,28.15,29.15,28.15,29.00,101335
24-Apr-19,29.04,29.05,28.91,29.00,478410
23-Apr-19,28.56,29.25,28.55,29.25,265288
22-Apr-19,29.15,29.15,28.84,28.94,104287
18-Apr-19,29.15,29.20,29.04,29.04,450904
17-Apr-19,29.30,29.32,29.08,29.19,93504
16-Apr-19,29.20,29.50,28.57,29.44,262956
15-Apr-19,29.20,29.39,29.17,29.38,111379
12-Apr-19,29.10,29.40,28.95,29.40,134286
11-Apr-19,29.33,29.48,29.00,29.10,1835772
10-Apr-19,28.93,29.50,28.89,29.50,161157
09-Apr-19,29.21,29.49,28.44,29.49,203083
08-Apr-19,29.56,29.67,29.37,29.50,141734
05-Apr-19,29.45,29.50,29.37,29.50,268314
04-Apr-19,29.48,29.48,29.40,29.48,194392
03-Apr-19,29.30,29.48,29.29,29.48,82323
02-Apr-19,29.48,29.48,29.00,29.30,248398
01-Apr-19,28.70,29.43,28.70,29.43,133647
29-Mar-19,27.72,28.70,27.72,28.70,62518
28-Mar-19,28.13,28.19,27.70,27.70,1145259
27-Mar-19,28.75,28.86,28.25,28.38,435192
26-Mar-19,28.97,29.12,28.86,29.00,237669
25-Mar-19,29.00,29.67,28.61,29.00,499546
22-Mar-19,29.50,29.50,28.97,29.15,1151289
21-Mar-19,29.17,29.89,28.90,29.50,2159386
20-Mar-19,29.34,29.34,28.96,29.00,220533
19-Mar-19,29.30,29.35,28.94,29.15,457519
18-Mar-19,29.04,29.40,29.04,29.30,108444
15-Mar-19,29.46,29.69,29.00,29.00,2943742
14-Mar-19,29.43,29.50,29.39,29.49,315084
13-Mar-19,29.66,29.77,29.25,29.25,1058970
12-Mar-19,29.47,29.50,29.25,29.48,467679
11-Mar-19,29.45,29.82,29.45,29.50,422743
08-Mar-19,28.99,29.47,28.84,29.47,181463
07-Mar-19,29.45,29.45,28.69,29.10,452505
06-Mar-19,30.00,30.00,29.25,29.45,882533
01-Mar-19,30.68,30.94,30.02,30.80,225581
28-Feb-19,30.59,30.89,30.17,30.89,196147
27-Feb-19,30.64,31.00,30.30,31.00,205014
26-Feb-19,30.61,30.64,30.59,30.64,134791
25-Feb-19,30.50,31.00,30.50,30.52,385511
22-Feb-19,30.64,30.64,30.40,30.50,186009
21-Feb-19,30.50,30.99,30.39,30.64,741043
20-Feb-19,30.10,31.50,30.09,30.78,398165
19-Feb-19,31.00,31.00,30.26,30.30,159021
18-Feb-19,30.20,30.80,30.04,30.45,97443
15-Feb-19,30.00,30.03,29.63,30.03,146965
14-Feb-19,29.41,30.00,28.31,30.00,388427
13-Feb-19,29.89,29.89,29.80,29.89,101553
12-Feb-19,28.99,29.89,28.99,29.89,173967
11-Feb-19,28.69,29.05,28.01,28.98,192946
08-Feb-19,29.00,29.00,28.20,28.69,175050
07-Feb-19,29.60,29.76,28.85,29.00,349893
06-Feb-19,29.33,29.84,29.20,29.57,280689
05-Feb-19,29.69,30.00,29.69,29.71,293161
04-Feb-19,29.49,30.00,29.49,30.00,155330
01-Feb-19,29.42,30.00,29.28,30.00,179235
31-Jan-19,29.90,29.96,29.20,29.75,297590
30-Jan-19,29.25,29.88,29.25,29.70,438471
29-Jan-19,29.50,29.97,29.05,29.50,348708
28-Jan-19,29.74,29.74,28.86,29.50,346942
24-Jan-19,28.89,29.36,28.74,28.90,283697
23-Jan-19,28.76,29.00,28.38,29.00,521498
22-Jan-19,28.23,29.01,27.90,29.01,251510
21-Jan-19,28.10,28.86,28.08,28.08,211597

*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: SSBR3