Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 3 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 17,25 | 17,37 | +0,12% | 17,12 | 17,61 | 17,38 | 17,37 | 17,38 | 28.522 | 50.567.378.700 |
| 3/9/2026 | 17,60 | 17,35 | +0,52% | 17,35 | 17,90 | 17,53 | 17,35 | 17,38 | 56.934 | 75.172.964.800 |
| 2/9/2026 | 16,74 | 17,26 | +3,85% | 16,71 | 17,57 | 17,27 | 17,26 | 17,30 | 51.850 | 70.951.514.400 |
| 1/9/2026 | 16,39 | 16,62 | +2,47% | 16,16 | 16,88 | 16,65 | 16,61 | 16,62 | 53.489 | 91.991.053.300 |
| 31/8/2026 | 16,22 | 16,22 | +1,12% | 16,08 | 16,44 | 16,27 | 16,22 | 16,23 | 30.634 | 52.907.085.300 |
| 28/8/2026 | 15,90 | 16,04 | +1,97% | 15,59 | 16,11 | 15,90 | 16,01 | 16,06 | 26.824 | 40.046.283.700 |
| 27/8/2026 | 15,62 | 15,73 | -0,13% | 15,60 | 15,88 | 15,74 | 15,72 | 15,74 | 29.405 | 26.268.418.700 |
| 26/8/2026 | 15,74 | 15,75 | 0,00% | 15,69 | 16,12 | 15,85 | 15,75 | 15,76 | 40.333 | 42.538.787.600 |
| 25/8/2026 | 15,47 | 15,75 | +1,94% | 15,38 | 15,85 | 15,67 | 15,75 | 15,76 | 25.660 | 52.064.640.800 |
| 24/8/2026 | 14,88 | 15,45 | +2,39% | 14,84 | 15,51 | 15,31 | 15,42 | 15,45 | 31.501 | 51.706.392.600 |
| 21/8/2026 | 14,42 | 15,09 | +5,23% | 14,37 | 15,09 | 14,85 | 15,08 | 15,09 | 48.467 | 64.816.067.300 |
| 20/8/2026 | 14,25 | 14,34 | -0,55% | 14,24 | 14,57 | 14,39 | 14,34 | 14,35 | 32.827 | 34.327.300.600 |
| 19/8/2026 | 14,67 | 14,42 | +0,84% | 14,35 | 14,93 | 14,60 | 14,42 | 14,44 | 29.632 | 47.062.638.500 |
| 18/8/2026 | 14,31 | 14,30 | -0,76% | 14,30 | 14,70 | 14,43 | 14,30 | 14,35 | 25.934 | 26.677.872.400 |
| 17/8/2026 | 14,60 | 14,41 | -1,77% | 14,41 | 14,94 | 14,53 | 14,40 | 14,43 | 24.187 | 51.144.204.500 |
| 14/8/2026 | 14,73 | 14,67 | -0,88% | 14,35 | 14,96 | 14,52 | 14,66 | 14,67 | 48.181 | 68.520.642.800 |
| 13/8/2026 | 14,18 | 14,80 | +3,93% | 14,16 | 14,85 | 14,67 | 14,79 | 14,80 | 40.783 | 90.150.364.500 |
| 12/8/2026 | 14,47 | 14,24 | -0,35% | 14,11 | 14,47 | 14,23 | 14,23 | 14,25 | 36.916 | 74.383.162.100 |
| 11/8/2026 | 14,65 | 14,29 | -2,59% | 14,23 | 14,75 | 14,34 | 14,28 | 14,29 | 28.892 | 59.980.654.900 |
| 10/8/2026 | 14,91 | 14,67 | -1,87% | 14,66 | 15,00 | 14,74 | 14,67 | 14,68 | 25.007 | 31.660.052.300 |
| 7/8/2026 | 15,43 | 14,95 | -2,67% | 14,84 | 15,50 | 15,06 | 14,94 | 14,95 | 16.864 | 40.193.562.100 |
| 6/8/2026 | 15,45 | 15,36 | -1,22% | 15,24 | 15,52 | 15,36 | 15,35 | 15,36 | 14.582 | 37.274.046.300 |
| 5/8/2026 | 15,76 | 15,55 | -0,96% | 15,48 | 16,15 | 15,74 | 15,54 | 15,56 | 16.983 | 58.718.466.400 |
| 4/8/2026 | 16,00 | 15,70 | +0,51% | 15,58 | 16,14 | 15,72 | 15,62 | 15,71 | 20.772 | 59.812.822.100 |
| 3/8/2026 | 15,73 | 15,62 | -0,70% | 15,44 | 15,73 | 15,65 | 15,60 | 15,62 | 22.479 | 47.967.671.500 |
| 31/7/2026 | 15,90 | 15,73 | +0,64% | 15,52 | 15,90 | 15,74 | 15,72 | 15,74 | 19.790 | 38.570.946.900 |
| 30/7/2026 | 15,40 | 15,63 | +2,02% | 15,31 | 15,63 | 15,47 | 15,62 | 15,63 | 23.754 | 65.270.988.800 |
| 29/7/2026 | 15,91 | 15,32 | -4,25% | 15,32 | 15,97 | 15,53 | 15,32 | 15,33 | 23.860 | 80.483.036.700 |
| 28/7/2026 | 16,09 | 16,00 | +1,78% | 15,86 | 16,22 | 16,03 | 16,00 | 16,03 | 21.136 | 31.855.912.300 |
| 27/7/2026 | 15,64 | 15,72 | +1,81% | 15,56 | 15,85 | 15,70 | 15,72 | 15,73 | 25.143 | 37.592.274.400 |
| 24/7/2026 | 15,45 | 15,44 | -1,34% | 15,43 | 15,67 | 15,53 | 15,44 | 15,49 | 24.369 | 54.730.471.000 |
| 23/7/2026 | 15,79 | 15,65 | -1,57% | 15,48 | 15,82 | 15,64 | 15,64 | 15,66 | 34.203 | 64.277.414.200 |
| 22/7/2026 | 15,25 | 15,90 | +4,81% | 15,21 | 15,92 | 15,66 | 15,87 | 15,90 | 56.616 | 72.146.870.700 |
| 21/7/2026 | 15,17 | 15,17 | -0,59% | 14,95 | 15,32 | 15,10 | 15,14 | 15,17 | 34.833 | 44.166.009.600 |
| 20/7/2026 | 15,28 | 15,26 | +0,39% | 15,14 | 15,43 | 15,29 | 15,25 | 15,28 | 19.646 | 24.949.461.600 |
| 17/7/2026 | 15,31 | 15,20 | -1,23% | 15,17 | 15,37 | 15,26 | 15,20 | 15,21 | 26.666 | 74.631.398.700 |
| 16/7/2026 | 15,60 | 15,39 | -1,91% | 15,24 | 15,72 | 15,39 | 15,37 | 15,40 | 30.784 | 47.797.807.200 |
| 15/7/2026 | 15,46 | 15,69 | +2,35% | 15,42 | 15,85 | 15,70 | 15,69 | 15,70 | 37.086 | 57.626.518.700 |
| 14/7/2026 | 15,20 | 15,33 | +1,39% | 15,15 | 15,49 | 15,33 | 15,33 | 15,35 | 32.256 | 55.126.397.600 |
| 13/7/2026 | 15,29 | 15,12 | -1,95% | 14,93 | 15,43 | 15,13 | 15,11 | 15,13 | 26.864 | 37.473.984.200 |
| 10/7/2026 | 15,21 | 15,42 | +4,26% | 15,19 | 15,53 | 15,39 | 15,42 | 15,43 | 38.655 | 63.812.078.300 |
| 9/7/2026 | 14,40 | 14,79 | +3,86% | 14,36 | 14,80 | 14,69 | 14,78 | 14,79 | 21.416 | 32.503.946.000 |
| 8/7/2026 | 14,46 | 14,24 | -2,00% | 14,12 | 14,46 | 14,26 | 14,24 | 14,28 | 31.178 | 43.196.963.100 |
| 7/7/2026 | 14,59 | 14,53 | -0,34% | 14,46 | 14,88 | 14,58 | 14,52 | 14,53 | 28.910 | 33.997.797.800 |
| 6/7/2026 | 14,64 | 14,58 | -1,22% | 14,46 | 14,69 | 14,58 | 14,58 | 14,59 | 19.709 | 22.819.500.800 |
| 3/7/2026 | 14,75 | 14,76 | +1,03% | 14,66 | 14,99 | 14,85 | 14,76 | 14,77 | 13.595 | 20.855.770.800 |
| 2/7/2026 | 14,64 | 14,61 | +1,46% | 14,44 | 14,74 | 14,57 | 14,57 | 14,61 | 39.063 | 53.397.461.300 |
| 1/7/2026 | 14,41 | 14,40 | -0,89% | 14,20 | 14,59 | 14,47 | 14,40 | 14,42 | 22.308 | 55.032.793.400 |
| 30/6/2026 | 14,60 | 14,53 | -1,22% | 14,30 | 14,63 | 14,52 | 14,52 | 14,54 | 31.670 | 40.963.807.400 |
| 29/6/2026 | 14,92 | 14,71 | -1,41% | 14,67 | 14,99 | 14,76 | 14,71 | 14,72 | 20.495 | 40.643.881.900 |
| 26/6/2026 | 14,57 | 14,92 | +2,12% | 14,40 | 15,05 | 14,80 | 14,92 | 14,95 | 31.675 | 86.126.007.800 |
| 25/6/2026 | 14,94 | 14,61 | -2,40% | 14,61 | 15,07 | 14,79 | 14,61 | 14,63 | 38.299 | 70.237.097.600 |
| 24/6/2026 | 14,60 | 14,97 | +1,70% | 14,60 | 15,11 | 14,95 | 14,97 | 14,98 | 38.457 | 86.613.458.400 |
| 23/6/2026 | 14,44 | 14,72 | +0,14% | 14,44 | 14,99 | 14,82 | 14,71 | 14,73 | 25.909 | 97.707.230.400 |
| 22/6/2026 | 14,57 | 14,70 | +2,01% | 14,53 | 14,86 | 14,69 | 14,69 | 14,71 | 26.834 | 126.393.642.500 |
| 19/6/2026 | 14,32 | 14,41 | +0,56% | 14,26 | 14,56 | 14,43 | 14,41 | 14,42 | 30.478 | 101.568.307.900 |
| 18/6/2026 | 14,63 | 14,33 | -1,92% | 14,21 | 14,72 | 14,37 | 14,32 | 14,34 | 55.889 | 57.185.037.500 |
| 17/6/2026 | 15,25 | 14,61 | -2,86% | 14,50 | 15,25 | 14,86 | 14,60 | 14,62 | 38.922 | 72.745.558.000 |
| 16/6/2026 | 15,02 | 15,04 | -0,66% | 14,86 | 15,18 | 15,00 | 15,01 | 15,04 | 41.130 | 39.561.945.200 |
| 15/6/2026 | 15,56 | 15,14 | -0,59% | 15,11 | 15,78 | 15,37 | 15,14 | 15,16 | 40.054 | 59.805.774.100 |
| 12/6/2026 | 15,20 | 15,23 | -1,36% | 15,13 | 15,58 | 15,31 | 15,22 | 15,24 | 31.183 | 71.307.612.100 |
| 11/6/2026 | 15,08 | 15,44 | +2,12% | 14,95 | 15,52 | 15,18 | 15,44 | 15,45 | 47.868 | 116.403.966.700 |
| 10/6/2026 | 15,21 | 15,12 | -1,75% | 14,90 | 15,28 | 15,08 | 15,11 | 15,13 | 42.672 | 100.065.196.200 |
| 9/6/2026 | 15,34 | 15,39 | +1,12% | 15,14 | 15,53 | 15,35 | 15,35 | 15,39 | 35.156 | 73.686.507.200 |
| 8/6/2026 | 15,40 | 15,22 | -1,23% | 15,07 | 15,40 | 15,21 | 15,20 | 15,23 | 35.499 | 64.697.935.500 |
| 5/6/2026 | 15,43 | 15,41 | -0,71% | 15,26 | 15,68 | 15,42 | 15,40 | 15,42 | 40.369 | 46.404.385.300 |