Cotação atual, histórico e gráfico do papel: SAAG11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
12/12/2019 | 0,29% | 0,38 | 132,98 | 133,48 | 131,10 | 133,50 | 2M | 631 |
11/12/2019 | 0,84% | 1,10 | 132,60 | 131,99 | 131,72 | 133,28 | 1M | 478 |
10/12/2019 | -0,42% | -0,55 | 131,50 | 131,93 | 131,50 | 132,06 | 1M | 680 |
09/12/2019 | 0,42% | 0,55 | 132,05 | 131,80 | 131,46 | 132,30 | 2M | 941 |
06/12/2019 | -0,64% | -0,85 | 131,50 | 132,97 | 131,50 | 132,98 | 1M | 562 |
05/12/2019 | 0,49% | 0,65 | 132,35 | 131,51 | 131,50 | 133,12 | 1M | 363 |
04/12/2019 | -0,19% | -0,25 | 131,70 | 131,97 | 131,50 | 132,00 | 2M | 499 |
03/12/2019 | 0,46% | 0,61 | 131,95 | 131,57 | 130,48 | 131,95 | 954K | 465 |
02/12/2019 | -0,50% | -0,66 | 131,34 | 131,70 | 129,52 | 131,70 | 1M | 465 |
29/11/2019 | 0,18% | 0,24 | 132,00 | 132,00 | 131,06 | 132,90 | 3M | 630 |
28/11/2019 | -0,18% | -0,24 | 131,76 | 132,02 | 131,50 | 133,14 | 1M | 980 |
27/11/2019 | -0,67% | -0,89 | 132,00 | 132,90 | 131,50 | 133,47 | 2M | 865 |
26/11/2019 | 1,60% | 2,09 | 132,89 | 130,80 | 130,70 | 133,58 | 2M | 428 |
25/11/2019 | 0,54% | 0,70 | 130,80 | 130,10 | 130,10 | 131,81 | 1M | 699 |
22/11/2019 | 0,89% | 1,15 | 130,10 | 129,40 | 128,95 | 130,10 | 2M | 688 |
21/11/2019 | -0,82% | -1,07 | 128,95 | 130,25 | 128,30 | 130,47 | 5M | 1.982 |
19/11/2019 | -0,67% | -0,88 | 130,02 | 131,01 | 129,50 | 131,52 | 3M | 2.350 |
18/11/2019 | 0,04% | 0,05 | 130,90 | 131,00 | 130,31 | 131,90 | 1M | 623 |
14/11/2019 | 0,27% | 0,35 | 130,85 | 130,48 | 130,05 | 130,90 | 1M | 2.256 |
13/11/2019 | 0,45% | 0,59 | 130,50 | 130,00 | 130,00 | 130,89 | 1M | 995 |
12/11/2019 | -0,72% | -0,94 | 129,91 | 130,84 | 129,34 | 131,00 | 2M | 2.697 |
11/11/2019 | -0,86% | -1,14 | 130,85 | 131,99 | 130,31 | 132,00 | 3M | 2.758 |
08/11/2019 | 0,24% | 0,32 | 131,99 | 131,00 | 131,00 | 132,00 | 2M | 3.044 |
07/11/2019 | 0,21% | 0,27 | 131,67 | 131,97 | 131,00 | 131,97 | 1M | 3.177 |
06/11/2019 | -0,30% | -0,40 | 131,40 | 131,82 | 131,10 | 131,98 | 1M | 840 |
05/11/2019 | 0,00% | 0,00 | 131,80 | 132,39 | 131,55 | 132,39 | 1M | 1.538 |
04/11/2019 | -0,08% | -0,11 | 131,80 | 132,01 | 130,61 | 132,50 | 2M | 1.209 |
01/11/2019 | -2,28% | -3,08 | 131,91 | 133,94 | 130,17 | 133,94 | 2M | 3.355 |
31/10/2019 | 0,74% | 0,99 | 134,99 | 133,80 | 133,70 | 135,00 | 2M | 3.301 |
30/10/2019 | 0,37% | 0,50 | 134,00 | 133,45 | 133,05 | 135,21 | 2M | 2.488 |
29/10/2019 | 0,91% | 1,20 | 133,50 | 132,50 | 132,30 | 133,50 | 1M | 1.584 |
28/10/2019 | 0,23% | 0,30 | 132,30 | 132,00 | 131,11 | 132,75 | 2M | 4.056 |
25/10/2019 | 0,78% | 1,02 | 132,00 | 130,98 | 130,69 | 132,90 | 1M | 1.568 |
24/10/2019 | 0,58% | 0,75 | 130,98 | 130,37 | 130,36 | 130,98 | 665K | 1.090 |
23/10/2019 | -0,21% | -0,27 | 130,23 | 130,26 | 130,16 | 130,98 | 1M | 3.218 |
22/10/2019 | 0,38% | 0,50 | 130,50 | 130,99 | 130,00 | 130,99 | 2M | 2.200 |
21/10/2019 | 0,15% | 0,20 | 130,00 | 129,80 | 129,50 | 130,98 | 2M | 3.015 |
18/10/2019 | -0,15% | -0,20 | 129,80 | 129,99 | 129,53 | 129,99 | 979K | 2.056 |
17/10/2019 | 0,31% | 0,40 | 130,00 | 129,94 | 129,61 | 130,00 | 1M | 1.766 |
16/10/2019 | -0,08% | -0,11 | 129,60 | 129,85 | 129,08 | 130,00 | 1M | 1.404 |
15/10/2019 | 0,86% | 1,11 | 129,71 | 129,00 | 129,00 | 129,99 | 861K | 1.065 |
14/10/2019 | 0,31% | 0,40 | 128,60 | 128,19 | 127,95 | 129,32 | 962K | 1.277 |
11/10/2019 | 0,59% | 0,75 | 128,20 | 127,45 | 127,45 | 128,20 | 975K | 1.277 |
10/10/2019 | 0,11% | 0,14 | 127,45 | 127,58 | 127,20 | 127,58 | 1M | 1.329 |
09/10/2019 | 0,08% | 0,10 | 127,31 | 128,00 | 127,22 | 128,00 | 734K | 653 |
08/10/2019 | -0,29% | -0,37 | 127,21 | 127,79 | 127,10 | 128,19 | 611K | 330 |
07/10/2019 | -0,33% | -0,42 | 127,58 | 128,00 | 127,52 | 128,26 | 488K | 524 |
04/10/2019 | -0,22% | -0,28 | 128,00 | 128,27 | 127,80 | 128,28 | 1M | 1.284 |
03/10/2019 | 0,72% | 0,92 | 128,28 | 127,90 | 127,50 | 128,84 | 868K | 1.121 |
02/10/2019 | -1,65% | -2,14 | 127,36 | 129,52 | 127,05 | 129,97 | 1M | 891 |
01/10/2019 | -0,27% | -0,35 | 129,50 | 129,81 | 128,01 | 130,05 | 845K | 1.468 |
30/09/2019 | -0,09% | -0,12 | 129,85 | 129,99 | 129,80 | 130,30 | 1M | 1.272 |
27/09/2019 | -0,02% | -0,03 | 129,97 | 130,45 | 129,80 | 130,45 | 1M | 1.697 |
26/09/2019 | 0,31% | 0,40 | 130,00 | 129,68 | 129,20 | 130,46 | 743K | 1.143 |
25/09/2019 | 0,32% | 0,41 | 129,60 | 129,97 | 129,40 | 129,97 | 784K | 1.171 |
24/09/2019 | -0,70% | -0,91 | 129,19 | 129,99 | 129,19 | 130,49 | 1M | 1.264 |
23/09/2019 | 0,08% | 0,10 | 130,10 | 130,00 | 129,45 | 130,10 | 693K | 897 |
20/09/2019 | 0,46% | 0,59 | 130,00 | 129,65 | 129,06 | 130,19 | 636K | 716 |
19/09/2019 | 0,19% | 0,24 | 129,41 | 129,39 | 129,24 | 130,06 | 1M | 354 |
18/09/2019 | -0,45% | -0,58 | 129,17 | 130,00 | 129,03 | 130,50 | 2M | 671 |
17/09/2019 | -0,17% | -0,22 | 129,75 | 130,00 | 129,62 | 130,00 | 512K | 273 |
16/09/2019 | 0,67% | 0,87 | 129,97 | 129,67 | 129,10 | 129,97 | 845K | 517 |
13/09/2019 | -0,57% | -0,74 | 129,10 | 130,00 | 128,36 | 130,00 | 487K | 327 |
12/09/2019 | 2,23% | 2,83 | 129,84 | 127,26 | 127,26 | 129,98 | 1M | 514 |
11/09/2019 | -1,92% | -2,48 | 127,01 | 129,97 | 126,50 | 130,00 | 4M | 753 |
10/09/2019 | -0,39% | -0,51 | 129,49 | 129,99 | 129,20 | 129,99 | 2M | 528 |
09/09/2019 | 0,15% | 0,20 | 130,00 | 129,99 | 129,61 | 130,24 | 400K | 159 |
06/09/2019 | 0,39% | 0,50 | 129,80 | 129,87 | 128,80 | 130,24 | 598K | 330 |
05/09/2019 | -0,56% | -0,73 | 129,30 | 131,20 | 129,30 | 131,20 | 2M | 503 |
04/09/2019 | 0,02% | 0,03 | 130,03 | 130,00 | 128,51 | 131,50 | 2M | 1.006 |
03/09/2019 | 0,78% | 1,01 | 130,00 | 128,87 | 128,34 | 132,00 | 4M | 734 |
02/09/2019 | 0,22% | 0,28 | 128,99 | 127,78 | 127,00 | 129,00 | 3M | 854 |
30/08/2019 | 0,06% | 0,08 | 128,71 | 128,99 | 126,99 | 129,45 | 2M | 662 |
29/08/2019 | -0,29% | -0,37 | 128,63 | 129,24 | 127,62 | 129,24 | 1M | 1.065 |
28/08/2019 | 1,40% | 1,78 | 129,00 | 127,22 | 127,21 | 129,13 | 2M | 326 |
27/08/2019 | -1,03% | -1,33 | 127,22 | 128,00 | 127,21 | 128,00 | 1M | 281 |
26/08/2019 | 0,43% | 0,55 | 128,55 | 128,00 | 127,29 | 129,00 | 2M | 398 |
23/08/2019 | -0,20% | -0,26 | 128,00 | 128,26 | 127,11 | 130,20 | 2M | 593 |
22/08/2019 | 0,90% | 1,15 | 128,26 | 127,59 | 127,15 | 128,37 | 2M | 2.505 |
21/08/2019 | -0,86% | -1,10 | 127,11 | 128,20 | 126,94 | 128,20 | 4M | 665 |
20/08/2019 | -0,37% | -0,48 | 128,21 | 128,89 | 127,13 | 128,89 | 2M | 593 |
19/08/2019 | 0,69% | 0,88 | 128,69 | 127,95 | 127,50 | 128,80 | 1M | 761 |
16/08/2019 | 0,64% | 0,81 | 127,81 | 127,30 | 126,68 | 128,90 | 1M | 607 |
15/08/2019 | 0,28% | 0,36 | 127,00 | 127,57 | 126,65 | 127,85 | 7M | 626 |
14/08/2019 | -0,50% | -0,63 | 126,64 | 127,03 | 126,64 | 128,00 | 2M | 736 |
13/08/2019 | 0,00% | 0,00 | 127,27 | 127,11 | 127,00 | 127,27 | 1M | 307 |
12/08/2019 | 0,21% | 0,27 | 127,27 | 127,03 | 126,50 | 127,27 | 3M | 389 |
09/08/2019 | -0,08% | -0,10 | 127,00 | 127,10 | 127,00 | 127,97 | 4M | 567 |
08/08/2019 | 0,04% | 0,05 | 127,10 | 127,00 | 126,90 | 127,48 | 4M | 749 |
07/08/2019 | 0,24% | 0,30 | 127,05 | 126,73 | 126,50 | 128,00 | 3M | 738 |
06/08/2019 | -0,53% | -0,68 | 126,75 | 127,43 | 126,15 | 127,49 | 2M | 472 |
05/08/2019 | -0,43% | -0,55 | 127,43 | 128,48 | 125,52 | 128,48 | 2M | 371 |
02/08/2019 | 1,57% | 1,98 | 127,98 | 126,11 | 125,50 | 128,50 | 2M | 510 |
01/08/2019 | -2,11% | -2,72 | 126,00 | 126,98 | 124,01 | 126,98 | 4M | 529 |
31/07/2019 | 1,47% | 1,87 | 128,72 | 126,99 | 126,31 | 128,75 | 2M | 526 |
30/07/2019 | -0,04% | -0,05 | 126,85 | 126,81 | 126,06 | 127,00 | 3M | 527 |
29/07/2019 | 0,67% | 0,85 | 126,90 | 126,04 | 125,74 | 126,90 | 2M | 405 |
26/07/2019 | 1,04% | 1,30 | 126,05 | 124,75 | 124,51 | 126,22 | 6M | 708 |
25/07/2019 | 0,19% | 0,24 | 124,75 | 124,90 | 124,50 | 124,97 | 703K | 248 |
24/07/2019 | -0,19% | -0,24 | 124,51 | 124,75 | 124,26 | 124,97 | 6M | 2.107 |
23/07/2019 | -0,14% | -0,17 | 124,75 | 124,92 | 124,70 | 125,29 | 2M | 447 |
Date,Open,High,Low,Close,Volume
12-Dec-19,133.48,133.50,131.10,132.98,1583146
11-Dec-19,131.99,133.28,131.72,132.60,1253204
10-Dec-19,131.93,132.06,131.50,131.50,1448870
09-Dec-19,131.80,132.30,131.46,132.05,2081729
06-Dec-19,132.97,132.98,131.50,131.50,1410462
05-Dec-19,131.51,133.12,131.50,132.35,1188341
04-Dec-19,131.97,132.00,131.50,131.70,1809138
03-Dec-19,131.57,131.95,130.48,131.95,954295
02-Dec-19,131.70,131.70,129.52,131.34,1497929
29-Nov-19,132.00,132.90,131.06,132.00,2839124
28-Nov-19,132.02,133.14,131.50,131.76,1482487
27-Nov-19,132.90,133.47,131.50,132.00,2007053
26-Nov-19,130.80,133.58,130.70,132.89,2308788
25-Nov-19,130.10,131.81,130.10,130.80,1354599
22-Nov-19,129.40,130.10,128.95,130.10,2129674
21-Nov-19,130.25,130.47,128.30,128.95,4885766
19-Nov-19,131.01,131.52,129.50,130.02,3194484
18-Nov-19,131.00,131.90,130.31,130.90,1409507
14-Nov-19,130.48,130.90,130.05,130.85,1278031
13-Nov-19,130.00,130.89,130.00,130.50,1189440
12-Nov-19,130.84,131.00,129.34,129.91,2119319
11-Nov-19,131.99,132.00,130.31,130.85,3438921
08-Nov-19,131.00,132.00,131.00,131.99,2089881
07-Nov-19,131.97,131.97,131.00,131.67,1187050
06-Nov-19,131.82,131.98,131.10,131.40,1430580
05-Nov-19,132.39,132.39,131.55,131.80,1485641
04-Nov-19,132.01,132.50,130.61,131.80,1933435
01-Nov-19,133.94,133.94,130.17,131.91,2114450
31-Oct-19,133.80,135.00,133.70,134.99,2217006
30-Oct-19,133.45,135.21,133.05,134.00,1967164
29-Oct-19,132.50,133.50,132.30,133.50,1076333
28-Oct-19,132.00,132.75,131.11,132.30,1680423
25-Oct-19,130.98,132.90,130.69,132.00,1344015
24-Oct-19,130.37,130.98,130.36,130.98,664592
23-Oct-19,130.26,130.98,130.16,130.23,1390157
22-Oct-19,130.99,130.99,130.00,130.50,1680860
21-Oct-19,129.80,130.98,129.50,130.00,2207859
18-Oct-19,129.99,129.99,129.53,129.80,978680
17-Oct-19,129.94,130.00,129.61,130.00,1476859
16-Oct-19,129.85,130.00,129.08,129.60,1082546
15-Oct-19,129.00,129.99,129.00,129.71,861015
14-Oct-19,128.19,129.32,127.95,128.60,962202
11-Oct-19,127.45,128.20,127.45,128.20,974775
10-Oct-19,127.58,127.58,127.20,127.45,1190565
09-Oct-19,128.00,128.00,127.22,127.31,733893
08-Oct-19,127.79,128.19,127.10,127.21,610553
07-Oct-19,128.00,128.26,127.52,127.58,487944
04-Oct-19,128.27,128.28,127.80,128.00,1036561
03-Oct-19,127.90,128.84,127.50,128.28,867581
02-Oct-19,129.52,129.97,127.05,127.36,1084031
01-Oct-19,129.81,130.05,128.01,129.50,845224
30-Sep-19,129.99,130.30,129.80,129.85,1098848
27-Sep-19,130.45,130.45,129.80,129.97,1402838
26-Sep-19,129.68,130.46,129.20,130.00,742817
25-Sep-19,129.97,129.97,129.40,129.60,784038
24-Sep-19,129.99,130.49,129.19,129.19,1106631
23-Sep-19,130.00,130.10,129.45,130.10,693259
20-Sep-19,129.65,130.19,129.06,130.00,635695
19-Sep-19,129.39,130.06,129.24,129.41,1393512
18-Sep-19,130.00,130.50,129.03,129.17,1679022
17-Sep-19,130.00,130.00,129.62,129.75,512407
16-Sep-19,129.67,129.97,129.10,129.97,845059
13-Sep-19,130.00,130.00,128.36,129.10,486542
12-Sep-19,127.26,129.98,127.26,129.84,1193558
11-Sep-19,129.97,130.00,126.50,127.01,3840421
10-Sep-19,129.99,129.99,129.20,129.49,1619229
09-Sep-19,129.99,130.24,129.61,130.00,400230
06-Sep-19,129.87,130.24,128.80,129.80,597908
05-Sep-19,131.20,131.20,129.30,129.30,1526885
04-Sep-19,130.00,131.50,128.51,130.03,2191301
03-Sep-19,128.87,132.00,128.34,130.00,3604437
02-Sep-19,127.78,129.00,127.00,128.99,3117197
30-Aug-19,128.99,129.45,126.99,128.71,2497092
29-Aug-19,129.24,129.24,127.62,128.63,1389314
28-Aug-19,127.22,129.13,127.21,129.00,2255666
27-Aug-19,128.00,128.00,127.21,127.22,1292297
26-Aug-19,128.00,129.00,127.29,128.55,1574231
23-Aug-19,128.26,130.20,127.11,128.00,1592612
22-Aug-19,127.59,128.37,127.15,128.26,1873730
21-Aug-19,128.20,128.20,126.94,127.11,3868311
20-Aug-19,128.89,128.89,127.13,128.21,1676885
19-Aug-19,127.95,128.80,127.50,128.69,1200477
16-Aug-19,127.30,128.90,126.68,127.81,1486017
15-Aug-19,127.57,127.85,126.65,127.00,6892420
14-Aug-19,127.03,128.00,126.64,126.64,2105063
13-Aug-19,127.11,127.27,127.00,127.27,1302220
12-Aug-19,127.03,127.27,126.50,127.27,2754464
09-Aug-19,127.10,127.97,127.00,127.00,3687552
08-Aug-19,127.00,127.48,126.90,127.10,4495384
07-Aug-19,126.73,128.00,126.50,127.05,2827047
06-Aug-19,127.43,127.49,126.15,126.75,2002664
05-Aug-19,128.48,128.48,125.52,127.43,1763508
02-Aug-19,126.11,128.50,125.50,127.98,2122492
01-Aug-19,126.98,126.98,124.01,126.00,3808353
31-Jul-19,126.99,128.75,126.31,128.72,1770141
30-Jul-19,126.81,127.00,126.06,126.85,2525689
29-Jul-19,126.04,126.90,125.74,126.90,2362304
26-Jul-19,124.75,126.22,124.51,126.05,6148778
25-Jul-19,124.90,124.97,124.50,124.75,703126
24-Jul-19,124.75,124.97,124.26,124.51,5514070
23-Jul-19,124.92,125.29,124.70,124.75,2224387
22-Jul-19,125.59,125.59,124.82,124.92,2224387
19-Jul-19,125.75,125.86,125.50,125.69,2224387
18-Jul-19,125.37,125.90,125.30,125.85,2224387
17-Jul-19,125.74,125.74,125.00,125.25,2224387
16-Jul-19,125.31,125.75,125.00,125.75,2224387
15-Jul-19,125.53,126.14,125.00,125.75,2224387
12-Jul-19,126.16,126.34,124.55,125.51,2224387
11-Jul-19,126.15,126.32,125.75,126.15,2224387
10-Jul-19,125.81,126.30,125.75,126.24,2224387
08-Jul-19,126.50,126.67,126.00,126.00,2224387
05-Jul-19,126.52,126.92,125.75,126.09,2224387
04-Jul-19,126.33,126.76,125.80,126.42,2224387
03-Jul-19,126.50,126.59,126.06,126.25,2224387
02-Jul-19,126.99,126.99,125.01,126.43,2224387
01-Jul-19,127.48,127.48,126.09,126.86,2224387
28-Jun-19,127.98,128.65,126.99,128.25,2224387
27-Jun-19,127.60,127.94,127.00,127.50,2224387
26-Jun-19,127.90,127.97,127.00,127.60,2224387
25-Jun-19,127.49,128.36,126.52,127.90,2224387
24-Jun-19,127.79,127.79,125.55,127.49,2224387
21-Jun-19,126.00,128.01,126.00,127.90,2224387
19-Jun-19,126.49,126.76,125.00,126.41,2224387
18-Jun-19,127.05,127.05,126.02,126.40,2224387
17-Jun-19,125.99,127.05,125.80,127.05,2224387
14-Jun-19,126.00,126.60,125.52,125.99,2224387
13-Jun-19,126.00,126.66,125.50,126.00,2224387
12-Jun-19,126.60,126.80,126.00,126.10,2224387
11-Jun-19,125.89,126.90,125.54,126.05,2224387
10-Jun-19,125.51,126.17,125.50,125.95,2224387
07-Jun-19,125.99,126.00,125.50,125.50,2224387
06-Jun-19,126.01,126.18,125.50,125.50,2224387
05-Jun-19,126.00,127.99,126.00,126.20,2224387
04-Jun-19,125.85,126.01,125.25,126.01,2224387
*exoneração de responsabilidade