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.
B3SA3F - B3 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 17,06 | 17,40 | +0,35% | 17,00 | 17,60 | 17,36 | 17,33 | 17,41 | 2.652 | 60.706.530 |
| 3/9/2026 | 17,44 | 17,34 | +0,64% | 17,34 | 17,89 | 17,56 | 17,34 | 17,41 | 2.631 | 71.194.600 |
| 2/9/2026 | 16,69 | 17,23 | +3,48% | 16,65 | 17,56 | 17,22 | 17,23 | 17,30 | 4.087 | 85.864.697 |
| 1/9/2026 | 16,32 | 16,65 | +2,46% | 16,18 | 16,88 | 16,63 | 16,65 | 16,66 | 4.543 | 99.353.040 |
| 31/8/2026 | 16,11 | 16,25 | +1,25% | 16,08 | 16,44 | 16,27 | 16,25 | 16,28 | 3.418 | 73.217.694 |
| 28/8/2026 | 15,77 | 16,05 | +2,56% | 15,61 | 16,10 | 15,90 | 16,05 | 16,06 | 2.817 | 48.539.996 |
| 27/8/2026 | 15,70 | 15,65 | -1,07% | 15,60 | 15,88 | 15,73 | 15,64 | 15,65 | 2.247 | 44.191.271 |
| 26/8/2026 | 15,75 | 15,82 | +0,76% | 15,69 | 16,11 | 15,86 | 15,81 | 15,82 | 3.076 | 56.419.218 |
| 25/8/2026 | 15,39 | 15,70 | +1,29% | 15,34 | 15,82 | 15,61 | 15,70 | 15,80 | 2.478 | 60.880.945 |
| 24/8/2026 | 15,02 | 15,50 | +3,20% | 14,83 | 15,50 | 15,28 | 15,47 | 15,50 | 2.843 | 53.418.726 |
| 21/8/2026 | 14,37 | 15,02 | +4,60% | 14,36 | 15,09 | 14,85 | 15,02 | 15,03 | 2.479 | 52.276.795 |
| 20/8/2026 | 14,37 | 14,36 | -0,28% | 14,25 | 14,57 | 14,38 | 14,36 | 14,40 | 2.327 | 39.442.598 |
| 19/8/2026 | 14,46 | 14,40 | +0,70% | 14,35 | 14,91 | 14,58 | 14,40 | 14,50 | 2.449 | 48.106.324 |
| 18/8/2026 | 14,38 | 14,30 | -1,45% | 14,30 | 14,70 | 14,43 | 14,30 | 14,38 | 2.576 | 45.787.717 |
| 17/8/2026 | 14,65 | 14,51 | +0,07% | 14,42 | 14,93 | 14,59 | 14,48 | 14,51 | 3.161 | 48.023.979 |
| 14/8/2026 | 14,78 | 14,50 | -2,36% | 14,35 | 14,95 | 14,53 | 14,50 | 14,65 | 2.944 | 48.722.923 |
| 13/8/2026 | 14,22 | 14,85 | +4,06% | 14,17 | 14,85 | 14,65 | 14,85 | 14,86 | 2.699 | 48.838.609 |
| 12/8/2026 | 14,42 | 14,27 | +0,42% | 14,12 | 14,42 | 14,22 | 14,20 | 14,27 | 3.121 | 51.409.516 |
| 11/8/2026 | 14,63 | 14,21 | -3,46% | 14,21 | 14,75 | 14,38 | 14,21 | 14,28 | 3.571 | 61.952.410 |
| 10/8/2026 | 14,95 | 14,72 | -2,39% | 14,66 | 15,03 | 14,77 | 14,70 | 14,72 | 3.279 | 53.304.876 |
| 7/8/2026 | 15,47 | 15,08 | -1,50% | 14,84 | 15,50 | 15,09 | 15,00 | 15,08 | 3.062 | 56.189.720 |
| 6/8/2026 | 15,48 | 15,31 | -1,16% | 15,25 | 15,50 | 15,37 | 15,31 | 15,38 | 2.542 | 45.769.550 |
| 5/8/2026 | 15,77 | 15,49 | -1,90% | 15,49 | 16,14 | 15,77 | 15,48 | 15,49 | 2.864 | 54.758.724 |
| 4/8/2026 | 15,76 | 15,79 | +0,89% | 15,59 | 16,14 | 15,79 | 15,65 | 15,79 | 2.522 | 52.194.241 |
| 3/8/2026 | 15,88 | 15,65 | -0,89% | 15,45 | 16,00 | 15,64 | 15,62 | 15,65 | 2.893 | 51.814.840 |
| 31/7/2026 | 15,63 | 15,79 | +1,15% | 15,58 | 15,89 | 15,74 | 15,75 | 15,79 | 1.704 | 33.823.353 |
| 30/7/2026 | 15,46 | 15,61 | +1,50% | 15,33 | 15,61 | 15,47 | 15,58 | 15,61 | 1.899 | 41.615.016 |
| 29/7/2026 | 15,99 | 15,38 | -3,88% | 15,38 | 16,10 | 15,57 | 15,38 | 15,48 | 2.689 | 49.761.867 |
| 28/7/2026 | 15,90 | 16,00 | +1,91% | 15,83 | 16,20 | 16,04 | 16,00 | 16,06 | 2.171 | 49.714.119 |
| 27/7/2026 | 15,57 | 15,70 | +1,95% | 15,54 | 15,84 | 15,70 | 15,70 | 15,82 | 2.145 | 41.628.247 |
| 24/7/2026 | 15,44 | 15,40 | -1,53% | 15,40 | 15,66 | 15,52 | 15,40 | 15,52 | 1.927 | 38.656.533 |
| 23/7/2026 | 15,88 | 15,64 | -1,57% | 15,47 | 15,88 | 15,64 | 15,60 | 15,64 | 2.163 | 41.942.755 |
| 22/7/2026 | 15,31 | 15,89 | +4,47% | 15,18 | 15,91 | 15,64 | 15,85 | 15,89 | 3.236 | 54.417.953 |
| 21/7/2026 | 15,24 | 15,21 | -0,33% | 14,96 | 15,31 | 15,12 | 15,17 | 15,21 | 2.423 | 43.187.865 |
| 20/7/2026 | 15,35 | 15,26 | +0,39% | 15,15 | 15,43 | 15,29 | 15,25 | 15,26 | 2.404 | 40.377.011 |
| 17/7/2026 | 15,49 | 15,20 | -1,43% | 15,15 | 15,52 | 15,27 | 15,20 | 15,28 | 2.036 | 40.841.849 |
| 16/7/2026 | 15,77 | 15,42 | -1,53% | 15,25 | 15,77 | 15,40 | 15,30 | 15,42 | 3.236 | 51.904.719 |
| 15/7/2026 | 15,44 | 15,66 | +1,82% | 15,40 | 15,85 | 15,68 | 15,66 | 15,75 | 3.047 | 61.704.504 |
| 14/7/2026 | 15,22 | 15,38 | +2,06% | 15,16 | 15,48 | 15,34 | 15,37 | 15,40 | 2.802 | 51.202.859 |
| 13/7/2026 | 15,24 | 15,07 | -2,02% | 14,95 | 15,44 | 15,13 | 15,07 | 15,08 | 3.424 | 56.155.810 |
| 10/7/2026 | 14,94 | 15,38 | +4,77% | 14,94 | 15,52 | 15,35 | 15,38 | 15,39 | 2.897 | 63.684.027 |
| 9/7/2026 | 14,39 | 14,68 | +2,66% | 14,31 | 14,80 | 14,63 | 14,68 | 14,69 | 2.383 | 42.686.342 |
| 8/7/2026 | 14,53 | 14,30 | -1,52% | 14,13 | 14,62 | 14,27 | 14,28 | 14,30 | 3.095 | 54.207.750 |
| 7/7/2026 | 14,61 | 14,52 | -0,21% | 14,46 | 14,88 | 14,60 | 14,51 | 14,52 | 4.173 | 60.095.798 |
| 6/7/2026 | 14,65 | 14,55 | -2,28% | 14,46 | 14,74 | 14,58 | 14,55 | 14,57 | 3.015 | 48.469.258 |
| 3/7/2026 | 14,74 | 14,89 | +2,69% | 14,65 | 14,98 | 14,85 | 14,88 | 14,89 | 2.389 | 47.415.349 |
| 2/7/2026 | 14,55 | 14,50 | +0,49% | 14,44 | 14,73 | 14,55 | 14,50 | 14,54 | 2.784 | 47.338.584 |
| 1/7/2026 | 14,50 | 14,43 | -0,48% | 14,20 | 14,58 | 14,44 | 14,43 | 14,49 | 3.209 | 50.497.164 |
| 30/6/2026 | 14,66 | 14,50 | -0,75% | 14,31 | 14,69 | 14,52 | 14,50 | 14,53 | 3.295 | 55.304.276 |
| 29/6/2026 | 15,00 | 14,61 | -1,81% | 14,61 | 15,00 | 14,80 | 14,61 | 14,65 | 2.649 | 43.461.052 |
| 26/6/2026 | 14,57 | 14,88 | +1,57% | 14,41 | 15,04 | 14,79 | 14,88 | 14,95 | 2.794 | 45.431.718 |
| 25/6/2026 | 14,85 | 14,65 | -2,33% | 14,65 | 15,07 | 14,80 | 14,65 | 14,68 | 2.486 | 44.730.254 |
| 24/6/2026 | 14,50 | 15,00 | +2,04% | 14,50 | 15,08 | 14,91 | 15,00 | 15,02 | 2.726 | 52.965.438 |
| 23/6/2026 | 14,60 | 14,70 | +0,48% | 14,45 | 14,98 | 14,78 | 14,70 | 14,74 | 2.663 | 46.773.799 |
| 22/6/2026 | 14,58 | 14,63 | +0,27% | 14,50 | 14,86 | 14,70 | 14,63 | 14,68 | 2.941 | 49.961.247 |
| 19/6/2026 | 14,30 | 14,59 | +2,39% | 14,27 | 14,59 | 14,43 | 14,51 | 14,59 | 2.246 | 39.233.462 |
| 18/6/2026 | 14,74 | 14,25 | -2,40% | 14,20 | 14,74 | 14,39 | 14,25 | 14,28 | 3.358 | 59.825.795 |
| 17/6/2026 | 15,05 | 14,60 | -2,67% | 14,50 | 15,24 | 14,92 | 14,57 | 14,60 | 3.289 | 59.581.829 |
| 16/6/2026 | 15,12 | 15,00 | -1,12% | 14,87 | 15,18 | 15,01 | 14,95 | 15,00 | 2.903 | 52.887.447 |
| 15/6/2026 | 15,39 | 15,17 | -0,13% | 15,11 | 15,77 | 15,39 | 15,14 | 15,17 | 3.436 | 61.476.732 |
| 12/6/2026 | 15,29 | 15,19 | -1,56% | 15,12 | 15,58 | 15,29 | 15,19 | 15,23 | 2.633 | 48.469.422 |
| 11/6/2026 | 15,12 | 15,43 | +2,73% | 14,96 | 15,51 | 15,16 | 15,42 | 15,43 | 2.854 | 47.243.646 |
| 10/6/2026 | 15,33 | 15,02 | -2,15% | 14,91 | 15,35 | 15,06 | 15,02 | 15,06 | 4.297 | 61.736.244 |
| 9/6/2026 | 15,31 | 15,35 | +1,52% | 15,15 | 15,52 | 15,34 | 15,32 | 15,35 | 3.526 | 65.423.791 |
| 8/6/2026 | 15,42 | 15,12 | -1,37% | 15,08 | 15,42 | 15,20 | 15,12 | 15,20 | 3.736 | 57.183.587 |
| 5/6/2026 | 15,53 | 15,33 | -0,65% | 15,28 | 15,66 | 15,43 | 15,33 | 15,39 | 2.894 | 54.984.815 |