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: 6 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.
BBSE3F - BBSEGURIDADE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 41,74 | 42,25 | +1,03% | 41,38 | 42,28 | 41,97 | 42,25 | 42,26 | 8.398 | 355.230.468 |
| 3/9/2026 | 42,00 | 41,82 | +0,50% | 41,21 | 42,98 | 41,97 | 41,80 | 41,82 | 16.961 | 578.474.037 |
| 2/9/2026 | 40,60 | 41,61 | +2,84% | 40,60 | 42,12 | 41,57 | 41,61 | 41,62 | 8.621 | 360.486.818 |
| 1/9/2026 | 40,40 | 40,46 | +0,35% | 40,20 | 40,90 | 40,62 | 40,45 | 40,46 | 13.424 | 339.274.677 |
| 31/8/2026 | 40,02 | 40,32 | +0,77% | 40,02 | 40,84 | 40,42 | 40,31 | 40,32 | 8.270 | 288.411.775 |
| 28/8/2026 | 39,50 | 40,01 | +1,47% | 39,50 | 40,21 | 39,91 | 40,00 | 40,01 | 6.394 | 210.312.858 |
| 27/8/2026 | 39,28 | 39,43 | +0,23% | 39,21 | 39,63 | 39,39 | 39,43 | 39,44 | 5.743 | 172.561.117 |
| 26/8/2026 | 38,91 | 39,34 | +0,87% | 38,88 | 39,45 | 39,09 | 39,34 | 39,35 | 6.455 | 234.795.009 |
| 25/8/2026 | 38,30 | 39,00 | +2,44% | 37,94 | 39,00 | 38,37 | 38,95 | 39,00 | 6.991 | 218.335.557 |
| 24/8/2026 | 37,20 | 38,07 | +2,59% | 37,07 | 38,28 | 37,76 | 38,02 | 38,07 | 8.332 | 279.088.494 |
| 21/8/2026 | 36,70 | 37,11 | +1,39% | 36,54 | 37,64 | 37,16 | 37,11 | 37,24 | 7.514 | 213.233.880 |
| 20/8/2026 | 36,65 | 36,60 | -0,25% | 36,38 | 37,05 | 36,67 | 36,57 | 36,60 | 8.763 | 293.392.404 |
| 19/8/2026 | 37,50 | 36,69 | -1,50% | 36,66 | 37,61 | 37,05 | 36,69 | 36,70 | 8.644 | 309.360.203 |
| 18/8/2026 | 37,33 | 37,25 | 0,00% | 37,15 | 37,52 | 37,27 | 37,25 | 37,27 | 7.119 | 234.770.623 |
| 17/8/2026 | 37,05 | 37,25 | +0,76% | 36,78 | 37,30 | 37,09 | 37,25 | 37,27 | 9.559 | 301.731.497 |
| 14/8/2026 | 37,20 | 36,97 | -0,51% | 36,65 | 37,40 | 36,88 | 36,96 | 36,97 | 11.290 | 371.306.752 |
| 13/8/2026 | 37,55 | 37,16 | -1,12% | 37,00 | 37,70 | 37,19 | 37,14 | 37,16 | 7.795 | 299.939.075 |
| 12/8/2026 | 37,39 | 37,58 | +1,13% | 37,20 | 37,60 | 37,44 | 37,55 | 37,58 | 8.492 | 279.476.019 |
| 11/8/2026 | 38,20 | 37,16 | -2,77% | 36,96 | 38,23 | 37,46 | 37,16 | 37,17 | 13.036 | 421.360.794 |
| 10/8/2026 | 38,44 | 38,22 | -0,21% | 38,01 | 38,65 | 38,29 | 38,20 | 38,22 | 12.181 | 369.110.500 |
| 7/8/2026 | 38,55 | 38,30 | -6,77% | 38,09 | 38,80 | 38,37 | 38,28 | 38,30 | 14.503 | 557.426.223 |
| 6/8/2026 | 41,69 | 41,08 | -1,18% | 40,96 | 41,69 | 41,22 | 41,08 | 41,09 | 11.912 | 511.681.735 |
| 5/8/2026 | 42,07 | 41,57 | -0,98% | 41,33 | 42,20 | 41,62 | 41,57 | 41,59 | 10.081 | 417.915.975 |
| 4/8/2026 | 41,75 | 41,98 | +1,52% | 41,38 | 42,37 | 41,86 | 41,96 | 41,98 | 11.614 | 462.458.550 |
| 3/8/2026 | 41,30 | 41,35 | +0,73% | 41,11 | 41,65 | 41,41 | 41,27 | 41,35 | 10.268 | 356.649.405 |
| 31/7/2026 | 41,05 | 41,05 | +0,37% | 41,00 | 41,55 | 41,23 | 41,05 | 41,10 | 4.898 | 193.304.108 |
| 30/7/2026 | 41,00 | 40,90 | -0,44% | 40,80 | 41,47 | 41,03 | 40,90 | 40,91 | 5.342 | 195.829.095 |
| 29/7/2026 | 41,15 | 41,08 | -0,41% | 40,76 | 41,48 | 41,20 | 41,08 | 41,10 | 5.713 | 244.508.134 |
| 28/7/2026 | 40,91 | 41,25 | +2,00% | 40,62 | 41,25 | 41,00 | 41,22 | 41,25 | 5.440 | 189.640.462 |
| 27/7/2026 | 41,34 | 40,44 | -2,34% | 40,23 | 41,44 | 40,62 | 40,43 | 40,44 | 9.139 | 303.135.605 |
| 24/7/2026 | 42,25 | 41,41 | -2,54% | 41,41 | 42,43 | 41,75 | 41,41 | 41,53 | 6.159 | 254.869.273 |
| 23/7/2026 | 42,50 | 42,49 | -0,38% | 42,15 | 42,65 | 42,46 | 42,40 | 42,49 | 4.472 | 199.844.609 |
| 22/7/2026 | 41,64 | 42,65 | +2,60% | 41,31 | 42,83 | 42,24 | 42,65 | 42,68 | 6.999 | 304.611.705 |
| 21/7/2026 | 41,07 | 41,57 | +1,24% | 40,70 | 41,69 | 41,17 | 41,57 | 41,60 | 6.476 | 242.979.716 |
| 20/7/2026 | 41,33 | 41,06 | 0,00% | 41,01 | 41,44 | 41,19 | 41,06 | 41,07 | 7.339 | 251.595.316 |
| 17/7/2026 | 41,20 | 41,06 | -0,46% | 40,70 | 41,42 | 41,05 | 41,06 | 41,10 | 5.701 | 182.117.370 |
| 16/7/2026 | 40,75 | 41,25 | +1,35% | 40,51 | 41,31 | 41,01 | 41,22 | 41,25 | 6.567 | 221.895.673 |
| 15/7/2026 | 40,40 | 40,70 | +0,94% | 40,17 | 40,72 | 40,52 | 40,65 | 40,70 | 6.616 | 232.528.857 |
| 14/7/2026 | 40,30 | 40,32 | +0,17% | 40,12 | 40,54 | 40,29 | 40,30 | 40,32 | 6.619 | 204.766.269 |
| 13/7/2026 | 40,35 | 40,25 | -0,02% | 40,02 | 40,41 | 40,25 | 40,25 | 40,26 | 7.460 | 268.385.101 |
| 10/7/2026 | 39,51 | 40,26 | +2,18% | 39,40 | 40,37 | 39,97 | 40,26 | 40,28 | 6.822 | 281.132.328 |
| 9/7/2026 | 38,75 | 39,40 | +1,68% | 38,70 | 39,50 | 39,24 | 39,39 | 39,40 | 5.860 | 194.310.690 |
| 8/7/2026 | 38,55 | 38,75 | +0,65% | 38,45 | 39,06 | 38,83 | 38,75 | 38,85 | 6.606 | 232.907.357 |
| 7/7/2026 | 38,67 | 38,50 | -0,52% | 38,48 | 38,95 | 38,69 | 38,50 | 38,60 | 7.479 | 252.514.147 |
| 6/7/2026 | 38,65 | 38,70 | +0,36% | 38,42 | 38,74 | 38,58 | 38,69 | 38,70 | 8.446 | 268.358.781 |
| 3/7/2026 | 38,89 | 38,56 | -0,10% | 38,55 | 38,95 | 38,74 | 38,56 | 38,61 | 7.656 | 325.980.214 |
| 2/7/2026 | 38,16 | 38,60 | +1,21% | 38,00 | 38,74 | 38,41 | 38,60 | 38,61 | 6.791 | 228.268.331 |
| 1/7/2026 | 38,95 | 38,14 | -2,78% | 37,35 | 38,96 | 38,01 | 38,14 | 38,16 | 18.089 | 545.426.523 |
| 30/6/2026 | 39,33 | 39,23 | -0,18% | 39,10 | 39,58 | 39,28 | 39,15 | 39,23 | 7.294 | 241.096.942 |
| 29/6/2026 | 39,17 | 39,30 | +0,38% | 38,93 | 39,36 | 39,12 | 39,30 | 39,31 | 5.741 | 213.284.499 |
| 26/6/2026 | 38,87 | 39,15 | +0,77% | 38,81 | 39,15 | 38,98 | 39,10 | 39,15 | 6.194 | 220.485.569 |
| 25/6/2026 | 38,82 | 38,85 | +0,41% | 38,62 | 39,28 | 39,00 | 38,85 | 38,87 | 5.914 | 219.917.504 |
| 24/6/2026 | 38,15 | 38,69 | +1,12% | 38,04 | 38,84 | 38,55 | 38,69 | 38,71 | 5.764 | 213.219.699 |
| 23/6/2026 | 38,50 | 38,26 | -0,86% | 38,25 | 38,97 | 38,62 | 38,26 | 38,30 | 5.823 | 210.159.083 |
| 22/6/2026 | 38,85 | 38,59 | -0,36% | 38,31 | 38,97 | 38,58 | 38,59 | 38,60 | 8.260 | 295.285.695 |
| 19/6/2026 | 39,40 | 38,73 | -1,87% | 38,65 | 39,51 | 39,00 | 38,71 | 38,73 | 6.474 | 228.631.333 |
| 18/6/2026 | 39,30 | 39,47 | +0,71% | 39,29 | 40,10 | 39,71 | 39,46 | 39,47 | 6.743 | 305.841.001 |
| 17/6/2026 | 38,00 | 39,19 | +3,08% | 38,00 | 39,45 | 39,06 | 39,19 | 39,20 | 7.986 | 390.546.731 |
| 16/6/2026 | 37,76 | 38,02 | +0,56% | 37,51 | 38,09 | 37,83 | 37,99 | 38,02 | 7.691 | 257.925.120 |
| 15/6/2026 | 38,20 | 37,81 | +0,21% | 37,60 | 38,38 | 37,96 | 37,80 | 37,81 | 10.423 | 335.368.488 |
| 12/6/2026 | 37,90 | 37,73 | -0,40% | 37,61 | 38,27 | 37,89 | 37,68 | 37,73 | 7.942 | 277.201.478 |
| 11/6/2026 | 36,86 | 37,88 | +3,41% | 36,68 | 37,99 | 37,49 | 37,84 | 37,88 | 9.409 | 339.732.174 |
| 10/6/2026 | 36,26 | 36,63 | +1,19% | 36,12 | 36,83 | 36,49 | 36,63 | 36,72 | 8.822 | 272.638.563 |
| 9/6/2026 | 35,95 | 36,20 | +1,26% | 35,94 | 36,45 | 36,20 | 36,14 | 36,20 | 8.603 | 284.888.834 |
| 8/6/2026 | 35,35 | 35,75 | +0,79% | 35,21 | 35,82 | 35,65 | 35,75 | 35,76 | 12.228 | 393.948.075 |
| 5/6/2026 | 35,20 | 35,47 | +1,17% | 34,96 | 35,58 | 35,26 | 35,47 | 35,54 | 10.584 | 343.111.750 |
| 3/6/2026 | 35,08 | 35,06 | -0,37% | 34,72 | 35,13 | 34,99 | 35,05 | 35,06 | 10.064 | 350.611.676 |
| 2/6/2026 | 35,10 | 35,19 | +0,57% | 34,98 | 35,32 | 35,17 | 35,19 | 35,27 | 8.196 | 278.196.104 |
| 1/6/2026 | 35,32 | 34,99 | +0,06% | 34,87 | 35,50 | 35,10 | 34,99 | 35,02 | 13.381 | 410.285.640 |
| 29/5/2026 | 34,75 | 34,97 | +0,81% | 34,55 | 35,04 | 34,85 | 34,95 | 34,97 | 10.066 | 351.965.495 |
| 28/5/2026 | 34,98 | 34,69 | -0,63% | 34,60 | 35,02 | 34,75 | 34,68 | 34,69 | 8.144 | 312.957.810 |
| 27/5/2026 | 34,85 | 34,91 | +0,87% | 34,79 | 35,37 | 35,05 | 34,91 | 34,96 | 8.373 | 286.361.486 |
| 26/5/2026 | 34,68 | 34,61 | -0,12% | 34,45 | 34,85 | 34,59 | 34,61 | 34,65 | 7.713 | 266.785.098 |
| 25/5/2026 | 34,65 | 34,65 | +0,46% | 34,52 | 34,74 | 34,62 | 34,65 | 34,66 | 8.818 | 294.920.945 |
| 22/5/2026 | 34,70 | 34,49 | -0,75% | 34,23 | 34,73 | 34,44 | 34,48 | 34,49 | 9.270 | 354.768.113 |
| 21/5/2026 | 34,70 | 34,75 | 0,00% | 34,50 | 34,96 | 34,67 | 34,75 | 34,81 | 7.354 | 265.556.343 |
| 20/5/2026 | 34,22 | 34,75 | +2,30% | 33,98 | 34,93 | 34,54 | 34,75 | 34,79 | 9.383 | 318.541.135 |
| 19/5/2026 | 34,12 | 33,97 | -0,73% | 33,88 | 34,23 | 34,04 | 33,97 | 34,02 | 14.456 | 559.612.620 |
| 18/5/2026 | 34,17 | 34,22 | -0,03% | 34,00 | 34,24 | 34,09 | 34,20 | 34,22 | 13.101 | 454.237.107 |
| 15/5/2026 | 34,45 | 34,23 | -0,75% | 34,09 | 34,49 | 34,27 | 34,16 | 34,23 | 12.882 | 481.264.942 |
| 14/5/2026 | 34,15 | 34,49 | +1,26% | 34,12 | 34,66 | 34,46 | 34,49 | 34,51 | 6.659 | 233.245.515 |
| 13/5/2026 | 34,45 | 34,06 | -0,67% | 34,04 | 34,63 | 34,23 | 34,06 | 34,08 | 9.947 | 378.352.318 |
| 12/5/2026 | 34,33 | 34,29 | -0,12% | 34,22 | 34,57 | 34,37 | 34,29 | 34,30 | 9.628 | 347.321.359 |
| 11/5/2026 | 34,54 | 34,33 | -0,69% | 34,32 | 34,69 | 34,47 | 34,33 | 34,35 | 13.080 | 467.596.905 |
| 8/5/2026 | 34,42 | 34,57 | +0,64% | 34,22 | 34,76 | 34,56 | 34,57 | 34,61 | 10.316 | 376.675.520 |
| 7/5/2026 | 34,99 | 34,35 | -1,72% | 34,35 | 35,04 | 34,65 | 34,35 | 34,41 | 12.945 | 499.099.646 |
| 6/5/2026 | 34,75 | 34,95 | +1,36% | 34,41 | 34,99 | 34,74 | 34,94 | 34,95 | 9.240 | 352.305.024 |
| 5/5/2026 | 34,32 | 34,48 | +1,44% | 34,14 | 34,71 | 34,39 | 34,48 | 34,49 | 11.914 | 490.137.819 |
| 4/5/2026 | 34,18 | 33,99 | +0,27% | 33,83 | 34,30 | 33,96 | 33,95 | 33,99 | 22.422 | 870.005.898 |
| 30/4/2026 | 34,09 | 33,90 | +0,41% | 33,90 | 34,09 | 33,99 | 33,90 | 33,96 | 13.760 | 563.096.832 |
| 29/4/2026 | 34,00 | 33,76 | -0,79% | 33,58 | 34,01 | 33,78 | 33,76 | 33,77 | 24.623 | 978.071.552 |
| 28/4/2026 | 34,09 | 34,03 | +0,12% | 33,85 | 34,17 | 34,00 | 34,03 | 34,07 | 15.226 | 595.706.851 |
| 27/4/2026 | 34,63 | 33,99 | -0,85% | 33,99 | 34,74 | 34,15 | 33,99 | 34,00 | 15.739 | 602.477.681 |
| 24/4/2026 | 34,49 | 34,28 | -0,20% | 33,96 | 34,49 | 34,21 | 34,28 | 34,30 | 14.968 | 568.802.331 |
| 23/4/2026 | 34,75 | 34,35 | -0,92% | 34,23 | 34,87 | 34,44 | 34,33 | 34,35 | 17.079 | 664.062.172 |
| 22/4/2026 | 35,25 | 34,67 | -1,76% | 34,60 | 35,31 | 34,75 | 34,67 | 34,68 | 17.863 | 693.301.990 |
| 20/4/2026 | 34,95 | 35,29 | +0,89% | 34,93 | 35,30 | 35,16 | 35,25 | 35,29 | 7.731 | 273.808.855 |
| 17/4/2026 | 35,25 | 34,98 | -0,06% | 34,86 | 35,42 | 35,09 | 34,97 | 34,98 | 9.584 | 343.328.664 |
| 16/4/2026 | 35,10 | 35,00 | -0,03% | 34,93 | 35,24 | 35,03 | 35,00 | 35,01 | 9.902 | 374.358.342 |
| 15/4/2026 | 35,15 | 35,01 | -2,07% | 34,90 | 35,48 | 35,14 | 35,01 | 35,05 | 15.431 | 575.238.788 |
| 14/4/2026 | 36,09 | 35,75 | -0,67% | 35,68 | 36,18 | 35,91 | 35,75 | 35,79 | 8.613 | 324.906.128 |
| 13/4/2026 | 36,36 | 35,99 | -0,99% | 35,48 | 36,36 | 35,88 | 35,99 | 36,00 | 11.633 | 429.273.718 |
| 10/4/2026 | 36,05 | 36,35 | +1,39% | 35,82 | 36,40 | 36,14 | 36,35 | 36,38 | 7.068 | 258.260.780 |
| 9/4/2026 | 36,00 | 35,85 | -0,28% | 35,72 | 36,42 | 36,12 | 35,83 | 35,85 | 7.811 | 267.585.832 |
| 8/4/2026 | 35,83 | 35,95 | +1,47% | 35,60 | 36,28 | 36,01 | 35,95 | 35,96 | 8.580 | 278.781.200 |
| 7/4/2026 | 35,50 | 35,43 | -0,20% | 34,87 | 35,60 | 35,15 | 35,37 | 35,43 | 9.023 | 329.533.967 |
| 6/4/2026 | 35,63 | 35,50 | +0,28% | 35,46 | 35,95 | 35,67 | 35,49 | 35,50 | 10.536 | 343.508.988 |
| 2/4/2026 | 34,90 | 35,40 | +0,77% | 34,50 | 35,49 | 35,13 | 35,31 | 35,40 | 7.875 | 304.637.674 |
| 1/4/2026 | 34,96 | 35,13 | +1,21% | 34,80 | 35,35 | 35,10 | 35,13 | 35,18 | 8.419 | 307.984.260 |
| 31/3/2026 | 34,65 | 34,71 | +1,05% | 34,42 | 35,04 | 34,70 | 34,70 | 34,71 | 8.398 | 308.902.289 |
| 30/3/2026 | 34,75 | 34,35 | -0,15% | 34,35 | 35,02 | 34,50 | 34,35 | 34,37 | 10.260 | 380.017.195 |
| 27/3/2026 | 34,75 | 34,40 | -0,69% | 34,35 | 34,80 | 34,50 | 34,40 | 34,42 | 9.335 | 375.300.904 |
| 26/3/2026 | 34,79 | 34,64 | -0,57% | 34,55 | 34,97 | 34,72 | 34,64 | 34,70 | 7.359 | 288.097.801 |
| 25/3/2026 | 34,74 | 34,84 | +0,84% | 34,60 | 35,03 | 34,82 | 34,83 | 34,84 | 7.934 | 309.288.553 |
| 24/3/2026 | 34,78 | 34,55 | -0,52% | 34,21 | 34,79 | 34,44 | 34,55 | 34,56 | 8.015 | 325.794.579 |
| 23/3/2026 | 34,50 | 34,73 | +1,70% | 34,42 | 34,82 | 34,65 | 34,73 | 34,74 | 8.370 | 298.225.060 |
| 20/3/2026 | 34,65 | 34,15 | -1,61% | 33,98 | 34,71 | 34,27 | 34,15 | 34,19 | 13.724 | 508.202.360 |
| 19/3/2026 | 34,47 | 34,71 | +0,26% | 34,14 | 34,89 | 34,43 | 34,71 | 34,74 | 9.033 | 342.969.940 |
| 18/3/2026 | 34,97 | 34,62 | -0,86% | 34,59 | 35,00 | 34,78 | 34,62 | 34,63 | 8.182 | 316.252.496 |
| 17/3/2026 | 34,94 | 34,92 | +0,03% | 34,71 | 35,12 | 34,93 | 34,92 | 34,93 | 7.610 | 294.183.016 |
| 16/3/2026 | 35,13 | 34,91 | -0,57% | 34,85 | 35,57 | 35,11 | 34,91 | 35,00 | 10.438 | 390.000.756 |
| 13/3/2026 | 34,58 | 35,11 | +2,00% | 34,58 | 35,23 | 34,89 | 35,09 | 35,11 | 10.191 | 339.629.526 |
| 12/3/2026 | 34,58 | 34,42 | -0,64% | 34,05 | 34,65 | 34,22 | 34,31 | 34,42 | 11.135 | 439.967.646 |
| 11/3/2026 | 34,51 | 34,64 | +0,20% | 34,21 | 34,78 | 34,59 | 34,64 | 34,68 | 9.052 | 355.096.549 |
| 10/3/2026 | 34,30 | 34,57 | +1,26% | 34,21 | 34,97 | 34,57 | 34,55 | 34,57 | 9.788 | 352.543.375 |
| 9/3/2026 | 34,42 | 34,14 | +0,21% | 33,75 | 34,48 | 34,01 | 34,13 | 34,15 | 16.510 | 611.976.563 |
| 6/3/2026 | 33,83 | 34,07 | +0,83% | 33,65 | 34,21 | 33,85 | 34,15 | 34,29 | 21.437 | 846.539.670 |
| 5/3/2026 | 34,50 | 33,79 | -1,77% | 33,77 | 34,58 | 34,06 | 33,79 | 33,80 | 25.750 | 1.034.334.151 |