Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
B3SA3 - B3 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 13,82 | 13,58 | -2,65% | 13,50 | 13,95 | 13,70 | 13,58 | 13,59 | 51.255 | 61.050.181.500 |
| 4/6/2025 | 13,90 | 13,95 | -1,62% | 13,88 | 14,17 | 14,01 | 13,93 | 13,95 | 48.150 | 45.428.555.300 |
| 3/6/2025 | 13,65 | 14,18 | +3,43% | 13,65 | 14,19 | 13,99 | 14,14 | 14,18 | 39.765 | 61.841.493.000 |
| 2/6/2025 | 14,16 | 13,71 | -1,72% | 13,54 | 14,17 | 13,68 | 13,68 | 13,71 | 39.798 | 62.668.588.900 |
| 30/5/2025 | 14,15 | 13,95 | -1,06% | 13,76 | 14,19 | 13,92 | 13,95 | 13,96 | 36.500 | 114.534.954.100 |
| 29/5/2025 | 14,10 | 14,10 | -1,40% | 13,90 | 14,24 | 14,08 | 14,09 | 14,10 | 50.628 | 68.885.258.300 |
| 28/5/2025 | 14,39 | 14,30 | -0,56% | 14,15 | 14,44 | 14,30 | 14,30 | 14,32 | 35.958 | 45.005.643.200 |
| 27/5/2025 | 14,61 | 14,38 | +0,35% | 14,38 | 14,61 | 14,49 | 14,38 | 14,40 | 31.343 | 44.450.003.000 |
| 26/5/2025 | 14,47 | 14,33 | -0,42% | 14,20 | 14,47 | 14,34 | 14,32 | 14,34 | 26.767 | 18.306.995.900 |
| 23/5/2025 | 14,06 | 14,39 | +0,35% | 13,83 | 14,39 | 14,13 | 14,33 | 14,39 | 34.490 | 45.612.820.400 |
| 22/5/2025 | 14,57 | 14,34 | -1,10% | 14,21 | 14,62 | 14,42 | 14,33 | 14,35 | 47.894 | 61.751.629.900 |
| 21/5/2025 | 14,87 | 14,50 | -3,01% | 14,45 | 14,90 | 14,59 | 14,49 | 14,51 | 36.916 | 58.161.648.500 |
| 20/5/2025 | 14,83 | 14,95 | +0,88% | 14,65 | 14,95 | 14,83 | 14,93 | 14,95 | 40.579 | 35.590.039.900 |
| 19/5/2025 | 14,77 | 14,82 | +0,34% | 14,66 | 14,86 | 14,81 | 14,79 | 14,82 | 28.496 | 31.057.524.900 |
| 16/5/2025 | 14,64 | 14,77 | 0,00% | 14,61 | 14,90 | 14,79 | 14,75 | 14,77 | 24.905 | 35.970.692.800 |
| 15/5/2025 | 14,64 | 14,77 | +0,82% | 14,54 | 14,87 | 14,69 | 14,75 | 14,77 | 29.594 | 64.095.159.600 |
| 14/5/2025 | 14,89 | 14,65 | -2,01% | 14,48 | 15,11 | 14,72 | 14,65 | 14,66 | 38.093 | 69.608.604.300 |
| 13/5/2025 | 14,71 | 14,95 | +4,11% | 14,65 | 15,01 | 14,87 | 14,92 | 14,95 | 39.743 | 86.514.865.000 |
| 12/5/2025 | 14,51 | 14,36 | -1,17% | 14,26 | 14,59 | 14,44 | 14,36 | 14,38 | 38.894 | 103.341.578.700 |
| 9/5/2025 | 14,30 | 14,53 | +1,96% | 14,20 | 14,62 | 14,43 | 14,50 | 14,54 | 45.035 | 125.790.710.900 |
| 8/5/2025 | 13,48 | 14,25 | +8,37% | 13,46 | 14,53 | 13,94 | 14,25 | 14,28 | 64.230 | 287.602.573.400 |
| 7/5/2025 | 13,24 | 13,15 | -0,08% | 12,95 | 13,25 | 13,07 | 13,13 | 13,15 | 29.990 | 42.694.431.900 |
| 6/5/2025 | 13,20 | 13,16 | -0,38% | 13,07 | 13,22 | 13,13 | 13,15 | 13,16 | 20.098 | 50.588.562.400 |
| 5/5/2025 | 13,30 | 13,21 | -0,75% | 13,15 | 13,33 | 13,20 | 13,20 | 13,21 | 21.185 | 28.685.842.600 |
| 2/5/2025 | 13,41 | 13,31 | +0,60% | 13,26 | 13,48 | 13,33 | 13,30 | 13,34 | 27.511 | 46.883.047.900 |
| 29/4/2025 | 13,32 | 13,23 | -1,42% | 13,23 | 13,59 | 13,35 | 13,23 | 13,28 | 32.002 | 61.705.866.000 |
| 28/4/2025 | 13,43 | 13,42 | +0,22% | 13,36 | 13,68 | 13,48 | 13,39 | 13,43 | 36.217 | 46.373.926.800 |
| 25/4/2025 | 13,11 | 13,39 | +0,90% | 13,04 | 13,44 | 13,30 | 13,37 | 13,39 | 43.011 | 50.046.844.000 |
| 24/4/2025 | 12,70 | 13,27 | +4,90% | 12,68 | 13,30 | 13,16 | 13,23 | 13,27 | 82.544 | 75.386.160.000 |
| 23/4/2025 | 12,53 | 12,65 | +1,85% | 12,53 | 12,84 | 12,72 | 12,64 | 12,66 | 47.380 | 43.873.227.100 |
| 22/4/2025 | 12,10 | 12,42 | +1,97% | 12,09 | 12,49 | 12,33 | 12,42 | 12,44 | 23.977 | 30.786.403.800 |
| 17/4/2025 | 12,01 | 12,18 | +1,00% | 11,96 | 12,25 | 12,14 | 12,18 | 12,19 | 29.651 | 20.155.006.100 |
| 16/4/2025 | 12,15 | 12,06 | -1,63% | 12,00 | 12,22 | 12,07 | 12,05 | 12,07 | 61.738 | 58.661.559.300 |
| 15/4/2025 | 12,08 | 12,26 | +0,74% | 12,06 | 12,35 | 12,24 | 12,25 | 12,26 | 30.148 | 37.282.889.900 |
| 14/4/2025 | 12,23 | 12,17 | +1,93% | 11,94 | 12,25 | 12,12 | 12,17 | 12,18 | 35.771 | 42.941.092.300 |
| 11/4/2025 | 11,95 | 11,94 | +0,67% | 11,71 | 12,00 | 11,86 | 11,93 | 11,95 | 41.428 | 54.678.393.600 |
| 10/4/2025 | 12,16 | 11,86 | -2,55% | 11,75 | 12,17 | 11,90 | 11,85 | 11,87 | 26.717 | 44.114.299.100 |
| 9/4/2025 | 11,62 | 12,17 | +3,66% | 11,60 | 12,25 | 11,92 | 12,07 | 12,17 | 72.999 | 85.090.147.900 |
| 8/4/2025 | 12,02 | 11,74 | -1,76% | 11,65 | 12,17 | 11,83 | 11,73 | 11,74 | 28.198 | 42.029.518.100 |
| 7/4/2025 | 11,86 | 11,95 | -0,83% | 11,62 | 12,25 | 11,86 | 11,94 | 11,96 | 51.783 | 59.990.651.500 |