Cotação atual, histórico e gráfico do papel: SAAG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações SAAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	1,00%	1,20	121,50	120,90	120,00	121,50	1M	296
14/02/2019	0,08%	0,10	120,30	120,30	119,51	120,42	300K	278
13/02/2019	-0,32%	-0,39	120,20	120,60	119,75	120,88	732K	211
12/02/2019	0,03%	0,04	120,59	120,50	120,23	121,00	283K	135
11/02/2019	0,29%	0,35	120,55	120,49	120,35	120,99	574K	139
08/02/2019	-0,66%	-0,80	120,20	121,00	119,50	121,29	1M	294
07/02/2019	0,83%	1,00	121,00	121,00	119,77	121,70	751K	147
06/02/2019	-2,21%	-2,71	120,00	123,73	119,75	123,73	1M	1.255
05/02/2019	-1,04%	-1,29	122,71	123,99	122,50	123,99	511K	117
04/02/2019	-0,16%	-0,20	124,00	124,01	123,11	124,15	604K	118
01/02/2019	-0,96%	-1,20	124,20	124,19	122,12	124,70	655K	147
31/01/2019	0,60%	0,75	125,40	124,65	124,03	125,80	959K	108
30/01/2019	1,64%	2,01	124,65	122,65	122,07	124,71	622K	292
29/01/2019	0,03%	0,04	122,64	122,63	121,98	123,00	1M	225
28/01/2019	-1,55%	-1,93	122,60	124,98	122,51	124,98	854K	419
24/01/2019	-0,98%	-1,23	124,53	125,21	124,19	125,73	1M	618
23/01/2019	0,01%	0,01	125,76	126,39	125,30	126,39	389K	180
22/01/2019	0,20%	0,25	125,75	126,43	125,50	126,43	904K	142
21/01/2019	-0,24%	-0,30	125,50	126,00	125,33	126,89	526K	159
18/01/2019	-0,11%	-0,14	125,80	126,00	125,40	126,49	350K	78
17/01/2019	0,29%	0,36	125,94	125,54	124,70	125,99	701K	151
16/01/2019	0,22%	0,28	125,58	125,51	124,52	126,00	748K	158
15/01/2019	-0,55%	-0,69	125,30	126,11	125,25	127,28	825K	205
14/01/2019	-0,80%	-1,02	125,99	127,03	125,33	127,04	1M	212
11/01/2019	0,13%	0,17	127,01	126,85	126,10	128,38	333K	150
10/01/2019	-0,91%	-1,16	126,84	128,49	126,62	128,49	314K	101
09/01/2019	0,71%	0,90	128,00	126,90	125,05	128,00	1M	164
08/01/2019	0,23%	0,29	127,10	126,80	126,62	127,14	362K	113
07/01/2019	-0,54%	-0,69	126,81	127,50	126,54	127,66	707K	142
04/01/2019	-0,21%	-0,27	127,50	127,78	127,50	128,25	529K	168
03/01/2019	-0,10%	-0,13	127,77	127,99	127,68	128,49	794K	104
02/01/2019	-0,62%	-0,80	127,90	128,50	127,50	128,50	386K	110
28/12/2018	0,46%	0,59	128,70	128,70	128,20	128,70	448K	141
27/12/2018	-0,55%	-0,71	128,11	129,00	127,23	129,29	382K	181
26/12/2018	-0,44%	-0,57	128,82	129,00	128,25	129,00	625K	129
21/12/2018	1,32%	1,69	129,39	127,99	125,80	130,00	1M	295
20/12/2018	0,92%	1,17	127,70	126,53	125,50	127,70	645K	174
19/12/2018	0,44%	0,55	126,53	125,97	125,03	127,60	1M	235
18/12/2018	1,19%	1,48	125,98	124,70	124,18	125,99	1M	378
17/12/2018	-0,32%	-0,40	124,50	124,94	124,00	124,94	672K	191
14/12/2018	0,73%	0,91	124,90	124,45	123,99	125,00	1M	210
13/12/2018	0,15%	0,19	123,99	123,51	123,12	124,00	848K	301
12/12/2018	0,22%	0,27	123,80	123,53	122,15	123,80	1M	408
11/12/2018	-0,82%	-1,02	123,53	124,50	123,39	124,77	1M	230
10/12/2018	-0,16%	-0,20	124,55	124,80	124,50	124,90	617K	242
07/12/2018	-0,53%	-0,67	124,75	125,34	124,07	125,34	285K	141
06/12/2018	1,64%	2,02	125,42	123,40	123,06	125,50	865K	150
05/12/2018	0,33%	0,40	123,40	123,02	123,00	123,49	294K	116
04/12/2018	-0,33%	-0,41	123,00	123,42	123,00	124,39	661K	211
03/12/2018	-1,96%	-2,47	123,41	125,99	123,00	125,99	410K	198
30/11/2018	0,78%	0,98	125,88	124,99	123,63	125,88	950K	257
29/11/2018	1,13%	1,40	124,90	123,68	123,40	125,15	1M	362
28/11/2018	0,28%	0,35	123,50	123,93	122,12	123,94	2M	339
27/11/2018	0,12%	0,15	123,15	123,26	122,58	123,30	2M	492
26/11/2018	-0,16%	-0,20	123,00	123,21	123,00	123,86	2M	299
23/11/2018	0,16%	0,20	123,20	123,01	123,00	124,05	5M	841
22/11/2018	0,49%	0,60	123,00	123,29	123,00	124,00	900K	239
21/11/2018	-1,19%	-1,47	122,40	123,50	122,40	124,45	766K	290
19/11/2018	-0,10%	-0,13	123,87	124,00	121,50	124,69	1M	510
16/11/2018	2,46%	2,98	124,00	121,02	121,02	124,00	443K	262
14/11/2018	-0,40%	-0,48	121,02	121,98	120,85	121,98	1M	589
13/11/2018	0,83%	1,00	121,50	120,50	120,06	121,89	1M	500
12/11/2018	0,10%	0,12	120,50	120,38	120,00	121,00	600K	251
09/11/2018	0,32%	0,38	120,38	120,00	120,00	121,00	602K	155
08/11/2018	-0,41%	-0,50	120,00	120,50	119,90	120,90	1M	218
07/11/2018	0,56%	0,67	120,50	119,99	119,60	120,79	618K	148
06/11/2018	0,40%	0,48	119,83	119,35	119,30	120,00	511K	105
05/11/2018	0,80%	0,95	119,35	118,41	118,41	120,00	389K	129
01/11/2018	-0,84%	-1,00	118,40	118,03	118,00	119,20	503K	197
31/10/2018	1,20%	1,42	119,40	117,97	117,20	119,50	336K	93
30/10/2018	1,00%	1,17	117,98	117,29	116,90	117,99	845K	240
29/10/2018	-0,09%	-0,11	116,81	116,92	116,24	117,30	495K	113
26/10/2018	0,36%	0,42	116,92	116,30	116,00	116,93	489K	83
25/10/2018	0,58%	0,67	116,50	116,29	115,82	116,50	500K	163
24/10/2018	0,24%	0,28	115,83	115,75	115,55	116,33	2M	133
23/10/2018	0,22%	0,25	115,55	115,29	115,01	115,57	469K	102
22/10/2018	0,26%	0,30	115,30	115,24	114,76	116,48	2M	214
19/10/2018	0,17%	0,19	115,00	115,38	114,75	115,38	950K	176
18/10/2018	-0,17%	-0,19	114,81	115,50	114,65	115,50	1M	2.790
17/10/2018	-0,52%	-0,60	115,00	115,80	114,35	116,49	1M	525
16/10/2018	0,03%	0,03	115,60	115,50	115,00	117,79	1M	331
15/10/2018	2,25%	2,54	115,57	113,79	113,06	115,80	1M	228
11/10/2018	-0,22%	-0,25	113,03	114,79	112,03	114,79	991K	276
10/10/2018	1,86%	2,07	113,28	112,76	111,32	114,67	635K	283
09/10/2018	1,65%	1,81	111,21	109,89	109,89	112,00	684K	147
08/10/2018	0,15%	0,16	109,40	109,70	108,75	110,05	1M	190
05/10/2018	0,22%	0,24	109,24	109,59	108,70	109,59	1M	277
04/10/2018	0,49%	0,53	109,00	109,16	108,64	109,91	660K	125
03/10/2018	-0,22%	-0,24	108,47	108,98	108,22	109,16	566K	528
02/10/2018	-0,01%	-0,01	108,71	108,67	108,32	109,17	383K	88
01/10/2018	-0,53%	-0,58	108,72	108,43	108,20	109,23	174K	125
28/09/2018	0,28%	0,31	109,30	108,98	108,73	109,50	458K	110
27/09/2018	0,59%	0,64	108,99	108,50	108,30	108,99	529K	84
26/09/2018	-0,14%	-0,15	108,35	108,50	108,35	108,99	559K	104
25/09/2018	-0,07%	-0,08	108,50	108,58	108,22	109,03	319K	251
24/09/2018	-0,05%	-0,05	108,58	109,17	108,03	109,17	850K	134
21/09/2018	0,07%	0,08	108,63	108,80	108,27	108,80	698K	109
20/09/2018	0,18%	0,19	108,55	108,10	108,10	108,83	451K	119
19/09/2018	-0,35%	-0,38	108,36	109,36	108,00	109,36	750K	293
18/09/2018	-0,09%	-0,10	108,74	108,73	108,73	109,49	505K	150
17/09/2018	-0,10%	-0,11	108,84	109,86	108,00	109,86	761K	231

Date,Open,High,Low,Close,Volume
15-Feb-19,120.90,121.50,120.00,121.50,1496589
14-Feb-19,120.30,120.42,119.51,120.30,300076
13-Feb-19,120.60,120.88,119.75,120.20,732122
12-Feb-19,120.50,121.00,120.23,120.59,282779
11-Feb-19,120.49,120.99,120.35,120.55,573753
08-Feb-19,121.00,121.29,119.50,120.20,1331443
07-Feb-19,121.00,121.70,119.77,121.00,751238
06-Feb-19,123.73,123.73,119.75,120.00,1429336
05-Feb-19,123.99,123.99,122.50,122.71,510601
04-Feb-19,124.01,124.15,123.11,124.00,603854
01-Feb-19,124.19,124.70,122.12,124.20,655303
31-Jan-19,124.65,125.80,124.03,125.40,958750
30-Jan-19,122.65,124.71,122.07,124.65,622499
29-Jan-19,122.63,123.00,121.98,122.64,1081480
28-Jan-19,124.98,124.98,122.51,122.60,854087
24-Jan-19,125.21,125.73,124.19,124.53,1119450
23-Jan-19,126.39,126.39,125.30,125.76,389124
22-Jan-19,126.43,126.43,125.50,125.75,903993
21-Jan-19,126.00,126.89,125.33,125.50,525559
18-Jan-19,126.00,126.49,125.40,125.80,350281
17-Jan-19,125.54,125.99,124.70,125.94,701243
16-Jan-19,125.51,126.00,124.52,125.58,748213
15-Jan-19,126.11,127.28,125.25,125.30,825230
14-Jan-19,127.03,127.04,125.33,125.99,1052393
11-Jan-19,126.85,128.38,126.10,127.01,333012
10-Jan-19,128.49,128.49,126.62,126.84,313797
09-Jan-19,126.90,128.00,125.05,128.00,1214725
08-Jan-19,126.80,127.14,126.62,127.10,361910
07-Jan-19,127.50,127.66,126.54,126.81,707243
04-Jan-19,127.78,128.25,127.50,127.50,529421
03-Jan-19,127.99,128.49,127.68,127.77,794002
02-Jan-19,128.50,128.50,127.50,127.90,385864
28-Dec-18,128.70,128.70,128.20,128.70,447823
27-Dec-18,129.00,129.29,127.23,128.11,381580
26-Dec-18,129.00,129.00,128.25,128.82,625441
21-Dec-18,127.99,130.00,125.80,129.39,1413821
20-Dec-18,126.53,127.70,125.50,127.70,644670
19-Dec-18,125.97,127.60,125.03,126.53,1463797
18-Dec-18,124.70,125.99,124.18,125.98,1191257
17-Dec-18,124.94,124.94,124.00,124.50,671809
14-Dec-18,124.45,125.00,123.99,124.90,1137034
13-Dec-18,123.51,124.00,123.12,123.99,848161
12-Dec-18,123.53,123.80,122.15,123.80,1251855
11-Dec-18,124.50,124.77,123.39,123.53,1153838
10-Dec-18,124.80,124.90,124.50,124.55,617117
07-Dec-18,125.34,125.34,124.07,124.75,285055
06-Dec-18,123.40,125.50,123.06,125.42,865407
05-Dec-18,123.02,123.49,123.00,123.40,294321
04-Dec-18,123.42,124.39,123.00,123.00,661265
03-Dec-18,125.99,125.99,123.00,123.41,410277
30-Nov-18,124.99,125.88,123.63,125.88,949984
29-Nov-18,123.68,125.15,123.40,124.90,1360194
28-Nov-18,123.93,123.94,122.12,123.50,1681193
27-Nov-18,123.26,123.30,122.58,123.15,2227807
26-Nov-18,123.21,123.86,123.00,123.00,2078696
23-Nov-18,123.01,124.05,123.00,123.20,4768979
22-Nov-18,123.29,124.00,123.00,123.00,899832
21-Nov-18,123.50,124.45,122.40,122.40,766125
19-Nov-18,124.00,124.69,121.50,123.87,1114559
16-Nov-18,121.02,124.00,121.02,124.00,442925
14-Nov-18,121.98,121.98,120.85,121.02,1434228
13-Nov-18,120.50,121.89,120.06,121.50,1137760
12-Nov-18,120.38,121.00,120.00,120.50,599891
09-Nov-18,120.00,121.00,120.00,120.38,601516
08-Nov-18,120.50,120.90,119.90,120.00,1009180
07-Nov-18,119.99,120.79,119.60,120.50,618068
06-Nov-18,119.35,120.00,119.30,119.83,510870
05-Nov-18,118.41,120.00,118.41,119.35,389130
01-Nov-18,118.03,119.20,118.00,118.40,503098
31-Oct-18,117.97,119.50,117.20,119.40,336300
30-Oct-18,117.29,117.99,116.90,117.98,845384
29-Oct-18,116.92,117.30,116.24,116.81,495286
26-Oct-18,116.30,116.93,116.00,116.92,489444
25-Oct-18,116.29,116.50,115.82,116.50,499508
24-Oct-18,115.75,116.33,115.55,115.83,1556513
23-Oct-18,115.29,115.57,115.01,115.55,468625
22-Oct-18,115.24,116.48,114.76,115.30,1769057
19-Oct-18,115.38,115.38,114.75,115.00,950431
18-Oct-18,115.50,115.50,114.65,114.81,1121536
17-Oct-18,115.80,116.49,114.35,115.00,1422212
16-Oct-18,115.50,117.79,115.00,115.60,1131333
15-Oct-18,113.79,115.80,113.06,115.57,1023743
11-Oct-18,114.79,114.79,112.03,113.03,991076
10-Oct-18,112.76,114.67,111.32,113.28,635244
09-Oct-18,109.89,112.00,109.89,111.21,683760
08-Oct-18,109.70,110.05,108.75,109.40,1290315
05-Oct-18,109.59,109.59,108.70,109.24,1170558
04-Oct-18,109.16,109.91,108.64,109.00,660223
03-Oct-18,108.98,109.16,108.22,108.47,565736
02-Oct-18,108.67,109.17,108.32,108.71,383370
01-Oct-18,108.43,109.23,108.20,108.72,174394
28-Sep-18,108.98,109.50,108.73,109.30,457557
27-Sep-18,108.50,108.99,108.30,108.99,529147
26-Sep-18,108.50,108.99,108.35,108.35,558901
25-Sep-18,108.58,109.03,108.22,108.50,318991
24-Sep-18,109.17,109.17,108.03,108.58,850368
21-Sep-18,108.80,108.80,108.27,108.63,697720
20-Sep-18,108.10,108.83,108.10,108.55,451083
19-Sep-18,109.36,109.36,108.00,108.36,749811
18-Sep-18,108.73,109.49,108.73,108.74,504562
17-Sep-18,109.86,109.86,108.00,108.84,761314
14-Sep-18,109.12,110.20,108.80,108.95,761314
13-Sep-18,109.01,109.59,108.65,109.20,761314
12-Sep-18,109.70,109.93,108.95,109.00,761314
11-Sep-18,109.99,110.50,109.00,109.00,761314
10-Sep-18,110.51,111.48,109.80,109.99,761314
06-Sep-18,111.93,111.93,110.00,110.49,761314
05-Sep-18,111.70,112.00,110.90,110.90,761314
04-Sep-18,110.50,112.20,110.20,111.01,761314
03-Sep-18,112.64,112.64,109.00,109.56,761314
31-Aug-18,112.52,113.49,112.30,112.50,761314
30-Aug-18,112.99,112.99,112.50,112.50,761314
29-Aug-18,113.04,113.04,112.41,112.42,761314
28-Aug-18,113.00,113.10,111.68,113.00,761314
27-Aug-18,113.96,113.96,112.01,112.04,761314
24-Aug-18,113.89,114.40,113.44,113.46,761314
23-Aug-18,115.00,115.77,113.08,113.88,761314
22-Aug-18,114.98,115.00,114.01,114.50,761314
21-Aug-18,115.99,115.99,114.53,114.59,761314
20-Aug-18,115.99,116.00,115.10,115.20,761314
17-Aug-18,116.07,116.50,115.99,116.00,761314
16-Aug-18,116.17,116.50,116.00,116.49,761314
15-Aug-18,117.04,117.10,115.50,116.00,761314
14-Aug-18,116.73,117.18,116.31,117.05,761314
13-Aug-18,117.88,117.88,116.70,117.10,761314
10-Aug-18,117.98,117.98,117.00,117.88,761314
09-Aug-18,118.87,118.87,117.10,117.10,761314
08-Aug-18,117.35,119.00,117.00,117.30,761314
07-Aug-18,117.59,117.60,116.03,117.34,761314
06-Aug-18,118.09,118.09,117.01,117.22,761314
03-Aug-18,116.90,118.10,116.55,118.10,761314
02-Aug-18,117.94,117.94,116.01,116.04,761314
01-Aug-18,118.40,118.95,115.20,117.50,761314
31-Jul-18,118.66,119.00,118.40,118.40,761314

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAAG11