Cotação atual, histórico e gráfico do papel: SAAG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,28% | -0,35 | 123,65 | 124,00 | 123,41 | 124,27 | 355K | 175 |
| 18/04/2019 | -0,08% | -0,10 | 124,00 | 124,10 | 123,70 | 124,28 | 585K | 138 |
| 17/04/2019 | -0,08% | -0,10 | 124,10 | 124,39 | 123,80 | 124,39 | 992K | 247 |
| 16/04/2019 | 0,10% | 0,13 | 124,20 | 124,07 | 123,65 | 124,37 | 796K | 207 |
| 15/04/2019 | 0,46% | 0,57 | 124,07 | 123,90 | 123,76 | 124,50 | 705K | 232 |
| 12/04/2019 | -0,80% | -1,00 | 123,50 | 124,89 | 123,17 | 124,90 | 701K | 262 |
| 11/04/2019 | 0,32% | 0,40 | 124,50 | 124,28 | 123,80 | 124,98 | 943K | 275 |
| 10/04/2019 | 0,76% | 0,94 | 124,10 | 123,16 | 123,16 | 124,28 | 349K | 140 |
| 09/04/2019 | -0,13% | -0,16 | 123,16 | 124,19 | 123,10 | 124,19 | 785K | 226 |
| 08/04/2019 | -0,89% | -1,11 | 123,32 | 124,43 | 123,00 | 124,77 | 1M | 208 |
| 05/04/2019 | 0,19% | 0,24 | 124,43 | 124,29 | 124,02 | 124,43 | 506K | 190 |
| 04/04/2019 | -0,15% | -0,19 | 124,19 | 124,37 | 123,50 | 124,37 | 441K | 133 |
| 03/04/2019 | -0,02% | -0,02 | 124,38 | 124,40 | 123,60 | 124,65 | 290K | 112 |
| 02/04/2019 | 0,33% | 0,41 | 124,40 | 124,09 | 123,00 | 124,59 | 853K | 257 |
| 01/04/2019 | -0,67% | -0,84 | 123,99 | 124,70 | 123,51 | 124,79 | 416K | 215 |
| 29/03/2019 | 0,86% | 1,07 | 124,83 | 124,00 | 123,85 | 124,90 | 252K | 165 |
| 28/03/2019 | 0,32% | 0,39 | 123,76 | 123,60 | 123,60 | 125,30 | 696K | 267 |
| 27/03/2019 | -0,91% | -1,13 | 123,37 | 124,10 | 122,59 | 124,50 | 672K | 222 |
| 26/03/2019 | 0,06% | 0,08 | 124,50 | 124,39 | 123,06 | 124,50 | 534K | 171 |
| 25/03/2019 | 0,65% | 0,80 | 124,42 | 123,58 | 120,07 | 124,42 | 1M | 539 |
| 22/03/2019 | -0,35% | -0,43 | 123,62 | 124,60 | 123,50 | 124,77 | 791K | 276 |
| 21/03/2019 | -0,70% | -0,88 | 124,05 | 125,17 | 124,01 | 125,17 | 831K | 207 |
| 20/03/2019 | 0,43% | 0,53 | 124,93 | 124,99 | 123,80 | 125,20 | 868K | 208 |
| 19/03/2019 | -0,32% | -0,40 | 124,40 | 124,88 | 124,32 | 124,90 | 1M | 225 |
| 18/03/2019 | 0,38% | 0,47 | 124,80 | 124,94 | 124,51 | 124,94 | 446K | 161 |
| 15/03/2019 | 0,26% | 0,32 | 124,33 | 124,01 | 124,01 | 125,00 | 555K | 156 |
| 14/03/2019 | -0,23% | -0,29 | 124,01 | 124,37 | 123,50 | 124,48 | 945K | 197 |
| 13/03/2019 | 0,00% | 0,00 | 124,30 | 124,00 | 123,61 | 124,36 | 2M | 2.243 |
| 12/03/2019 | -0,05% | -0,06 | 124,30 | 124,18 | 123,06 | 124,36 | 612K | 184 |
| 11/03/2019 | -0,03% | -0,04 | 124,36 | 124,40 | 124,00 | 124,50 | 252K | 131 |
| 08/03/2019 | -0,38% | -0,48 | 124,40 | 124,40 | 123,60 | 124,40 | 465K | 188 |
| 07/03/2019 | 0,71% | 0,88 | 124,88 | 124,99 | 122,35 | 124,99 | 747K | 185 |
| 06/03/2019 | 0,49% | 0,60 | 124,00 | 123,55 | 123,55 | 126,69 | 775K | 341 |
| 01/03/2019 | 0,37% | 0,45 | 123,40 | 122,61 | 122,50 | 123,90 | 594K | 145 |
| 28/02/2019 | 1,04% | 1,26 | 122,95 | 121,97 | 121,97 | 124,00 | 991K | 341 |
| 27/02/2019 | -0,66% | -0,81 | 121,69 | 123,00 | 121,02 | 123,45 | 479K | 231 |
| 26/02/2019 | 0,24% | 0,29 | 122,50 | 122,50 | 121,95 | 122,99 | 523K | 164 |
| 25/02/2019 | -1,40% | -1,74 | 122,21 | 123,87 | 122,06 | 123,89 | 441K | 153 |
| 22/02/2019 | 0,69% | 0,85 | 123,95 | 123,11 | 122,51 | 123,95 | 384K | 136 |
| 21/02/2019 | 1,32% | 1,60 | 123,10 | 121,89 | 120,80 | 124,00 | 5M | 574 |
| 20/02/2019 | 0,24% | 0,29 | 121,50 | 121,25 | 120,80 | 121,98 | 2M | 260 |
| 19/02/2019 | -0,24% | -0,29 | 121,21 | 121,58 | 120,60 | 121,58 | 521K | 278 |
| 18/02/2019 | 0,00% | 0,00 | 121,50 | 121,59 | 120,16 | 121,59 | 1M | 278 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Apr-19,124.00,124.27,123.41,123.65,354753
18-Apr-19,124.10,124.28,123.70,124.00,585260
17-Apr-19,124.39,124.39,123.80,124.10,991569
16-Apr-19,124.07,124.37,123.65,124.20,795586
15-Apr-19,123.90,124.50,123.76,124.07,704744
12-Apr-19,124.89,124.90,123.17,123.50,700845
11-Apr-19,124.28,124.98,123.80,124.50,942775
10-Apr-19,123.16,124.28,123.16,124.10,349110
09-Apr-19,124.19,124.19,123.10,123.16,784992
08-Apr-19,124.43,124.77,123.00,123.32,1223830
05-Apr-19,124.29,124.43,124.02,124.43,506100
04-Apr-19,124.37,124.37,123.50,124.19,441315
03-Apr-19,124.40,124.65,123.60,124.38,289584
02-Apr-19,124.09,124.59,123.00,124.40,852776
01-Apr-19,124.70,124.79,123.51,123.99,415868
29-Mar-19,124.00,124.90,123.85,124.83,252433
28-Mar-19,123.60,125.30,123.60,123.76,696330
27-Mar-19,124.10,124.50,122.59,123.37,672201
26-Mar-19,124.39,124.50,123.06,124.50,533534
25-Mar-19,123.58,124.42,120.07,124.42,1459868
22-Mar-19,124.60,124.77,123.50,123.62,790623
21-Mar-19,125.17,125.17,124.01,124.05,831124
20-Mar-19,124.99,125.20,123.80,124.93,868464
19-Mar-19,124.88,124.90,124.32,124.40,1424352
18-Mar-19,124.94,124.94,124.51,124.80,446038
15-Mar-19,124.01,125.00,124.01,124.33,555429
14-Mar-19,124.37,124.48,123.50,124.01,944807
13-Mar-19,124.00,124.36,123.61,124.30,2197770
12-Mar-19,124.18,124.36,123.06,124.30,611997
11-Mar-19,124.40,124.50,124.00,124.36,251589
08-Mar-19,124.40,124.40,123.60,124.40,464525
07-Mar-19,124.99,124.99,122.35,124.88,747198
06-Mar-19,123.55,126.69,123.55,124.00,775327
01-Mar-19,122.61,123.90,122.50,123.40,594148
28-Feb-19,121.97,124.00,121.97,122.95,990824
27-Feb-19,123.00,123.45,121.02,121.69,479146
26-Feb-19,122.50,122.99,121.95,122.50,523188
25-Feb-19,123.87,123.89,122.06,122.21,441079
22-Feb-19,123.11,123.95,122.51,123.95,384255
21-Feb-19,121.89,124.00,120.80,123.10,4718112
20-Feb-19,121.25,121.98,120.80,121.50,2493978
19-Feb-19,121.58,121.58,120.60,121.21,521278
18-Feb-19,121.59,121.59,120.16,121.50,1147008
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-18,124.00,124.69,121.50,123.87,766125
16-Nov-18,121.02,124.00,121.02,124.00,766125
14-Nov-18,121.98,121.98,120.85,121.02,766125
13-Nov-18,120.50,121.89,120.06,121.50,766125
12-Nov-18,120.38,121.00,120.00,120.50,766125
09-Nov-18,120.00,121.00,120.00,120.38,766125
08-Nov-18,120.50,120.90,119.90,120.00,766125
07-Nov-18,119.99,120.79,119.60,120.50,766125
06-Nov-18,119.35,120.00,119.30,119.83,766125
05-Nov-18,118.41,120.00,118.41,119.35,766125
01-Nov-18,118.03,119.20,118.00,118.40,766125
31-Oct-18,117.97,119.50,117.20,119.40,766125
30-Oct-18,117.29,117.99,116.90,117.98,766125
29-Oct-18,116.92,117.30,116.24,116.81,766125
26-Oct-18,116.30,116.93,116.00,116.92,766125
25-Oct-18,116.29,116.50,115.82,116.50,766125
24-Oct-18,115.75,116.33,115.55,115.83,766125
23-Oct-18,115.29,115.57,115.01,115.55,766125
22-Oct-18,115.24,116.48,114.76,115.30,766125
19-Oct-18,115.38,115.38,114.75,115.00,766125
18-Oct-18,115.50,115.50,114.65,114.81,766125
17-Oct-18,115.80,116.49,114.35,115.00,766125
16-Oct-18,115.50,117.79,115.00,115.60,766125
15-Oct-18,113.79,115.80,113.06,115.57,766125
11-Oct-18,114.79,114.79,112.03,113.03,766125
10-Oct-18,112.76,114.67,111.32,113.28,766125
09-Oct-18,109.89,112.00,109.89,111.21,766125
08-Oct-18,109.70,110.05,108.75,109.40,766125
05-Oct-18,109.59,109.59,108.70,109.24,766125
04-Oct-18,109.16,109.91,108.64,109.00,766125
03-Oct-18,108.98,109.16,108.22,108.47,766125
02-Oct-18,108.67,109.17,108.32,108.71,766125
01-Oct-18,108.43,109.23,108.20,108.72,766125
*exoneração de responsabilidade