Cotação atual, histórico e gráfico do papel: SAET11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SAET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/12/2021	1,37%	1,12	83,00	83,00	82,55	83,00	39K	320
09/12/2021	-1,68%	-1,40	81,88	82,66	81,44	82,68	66K	461
08/12/2021	0,49%	0,41	83,28	82,84	82,58	83,54	481K	476
07/12/2021	0,67%	0,55	82,87	83,03	82,48	83,36	102K	407
06/12/2021	1,76%	1,42	82,32	81,73	81,35	82,73	42K	456
03/12/2021	0,55%	0,44	80,90	80,99	80,07	82,24	354K	473
02/12/2021	3,71%	2,88	80,46	78,66	78,00	80,46	692K	477

01/12/2021	-1,46%	-1,15	77,58	79,57	77,38	80,02	6M	820
30/11/2021	-0,53%	-0,42	78,73	78,51	76,92	79,20	9M	3.996
29/11/2021	1,83%	1,42	79,15	79,54	78,86	80,04	429K	398
26/11/2021	-4,56%	-3,71	77,73	78,86	77,73	79,18	464K	444
25/11/2021	1,86%	1,49	81,44	80,67	80,58	81,87	61K	438
24/11/2021	0,21%	0,17	79,95	79,53	78,82	80,83	50K	446
23/11/2021	1,57%	1,23	79,78	79,07	78,29	79,92	265K	458
22/11/2021	-0,93%	-0,74	78,55	79,64	78,55	80,51	39K	436
19/11/2021	0,62%	0,49	79,29	79,06	79,00	80,00	60K	447
18/11/2021	-0,51%	-0,40	78,80	79,44	78,50	79,72	60K	458
17/11/2021	-1,42%	-1,14	79,20	80,34	78,85	80,38	447K	376
16/11/2021	-1,78%	-1,46	80,34	81,80	80,09	84,00	231K	458
12/11/2021	-1,17%	-0,97	81,80	82,52	81,42	82,77	208K	429
11/11/2021	1,56%	1,27	82,77	82,77	82,66	83,56	474K	472
10/11/2021	0,37%	0,30	81,50	81,20	80,90	82,60	571K	410
09/11/2021	1,02%	0,82	81,20	81,82	80,93	81,87	104K	366
08/11/2021	-0,17%	-0,14	80,38	80,10	80,10	81,28	219K	295
05/11/2021	1,21%	0,96	80,52	80,77	80,32	81,21	269K	395
04/11/2021	-2,09%	-1,70	79,56	81,50	79,14	81,50	253K	408
03/11/2021	0,05%	0,04	81,26	80,76	80,12	82,19	317K	415
01/11/2021	1,97%	1,57	81,22	80,50	80,50	81,59	34K	312
29/10/2021	-2,14%	-1,74	79,65	80,60	79,65	81,28	32K	329
28/10/2021	-0,57%	-0,47	81,39	81,34	80,99	82,47	460K	383
27/10/2021	-0,05%	-0,04	81,86	82,85	81,60	83,25	185K	374
26/10/2021	-1,99%	-1,66	81,90	82,10	81,81	82,47	22K	210
25/10/2021	2,16%	1,77	83,56	83,02	82,94	84,10	57K	359
22/10/2021	-1,34%	-1,11	81,79	81,13	79,22	84,99	450K	251
21/10/2021	-2,67%	-2,27	82,90	84,13	81,34	84,13	318K	379
20/10/2021	0,08%	0,07	85,17	85,60	84,77	86,09	119K	300
19/10/2021	-3,30%	-2,90	85,10	86,35	84,56	86,54	257K	363
18/10/2021	-0,18%	-0,16	88,00	87,02	87,01	88,40	79K	287
15/10/2021	1,26%	1,10	88,16	87,68	87,68	88,28	37K	354
14/10/2021	-0,29%	-0,25	87,06	87,05	86,67	87,10	7K	28
13/10/2021	1,14%	0,98	87,31	86,69	86,23	87,84	16K	84
11/10/2021	-0,54%	-0,47	86,33	87,24	86,28	87,45	37K	68
08/10/2021	1,96%	1,67	86,80	86,53	86,45	87,76	34K	82
07/10/2021	0,11%	0,09	85,13	85,30	85,02	85,71	11K	80
06/10/2021	0,07%	0,06	85,04	83,80	83,28	85,08	42K	77
05/10/2021	0,05%	0,04	84,98	84,75	84,75	85,94	32K	56
04/10/2021	-2,18%	-1,89	84,94	85,87	84,60	85,89	13K	82
01/10/2021	1,67%	1,43	86,83	85,90	85,63	86,88	55K	82
30/09/2021	-0,12%	-0,10	85,40	86,34	85,29	86,43	130K	72
29/09/2021	0,91%	0,77	85,50	85,43	84,87	86,12	277K	93
28/09/2021	-3,05%	-2,67	84,73	86,64	84,62	86,97	88K	88
27/09/2021	0,26%	0,23	87,40	87,17	86,39	88,26	377K	103
24/09/2021	-0,72%	-0,63	87,17	86,62	86,56	87,31	11K	77
23/09/2021	1,62%	1,40	87,80	86,68	86,67	87,96	11K	82
22/09/2021	1,83%	1,55	86,40	86,33	86,02	87,13	192K	92
21/09/2021	1,31%	1,10	84,85	84,19	83,84	85,32	452K	104
20/09/2021	-2,28%	-1,95	83,75	83,89	82,77	84,41	39K	91
17/09/2021	-2,06%	-1,80	85,70	87,26	85,50	87,26	84K	93
16/09/2021	-1,13%	-1,00	87,50	87,50	87,31	87,85	10K	54
15/09/2021	-0,92%	-0,82	88,50	88,89	88,34	88,95	15K	78
14/09/2021	-0,20%	-0,18	89,32	90,03	89,12	90,13	100K	83
13/09/2021	1,76%	1,55	89,50	88,99	88,99	90,03	174K	87
10/09/2021	-0,93%	-0,83	87,95	89,11	87,95	89,26	11K	78
09/09/2021	1,72%	1,50	88,78	88,45	86,50	89,38	342K	96
08/09/2021	-3,77%	-3,42	87,28	88,85	87,18	88,85	114K	73
06/09/2021	0,78%	0,70	90,70	89,77	89,75	90,75	35K	80
03/09/2021	0,22%	0,20	90,00	90,13	88,94	90,13	955K	85
02/09/2021	-2,26%	-2,08	89,80	90,91	89,67	91,19	93K	73
01/09/2021	0,50%	0,46	91,88	91,41	91,26	93,70	12K	78
31/08/2021	-0,79%	-0,73	91,42	91,85	90,72	92,25	11K	72
30/08/2021	-0,78%	-0,72	92,15	92,87	91,82	92,87	13K	80
27/08/2021	1,64%	1,50	92,87	91,62	91,62	92,87	12K	79
26/08/2021	-1,54%	-1,43	91,37	92,41	91,34	92,91	143K	92
25/08/2021	0,42%	0,39	92,80	91,97	91,90	92,82	11K	71
24/08/2021	2,28%	2,06	92,41	91,89	91,83	92,62	87K	82
23/08/2021	-0,56%	-0,51	90,35	90,61	90,10	90,80	120K	85
20/08/2021	0,75%	0,68	90,86	89,46	89,45	91,04	82K	82
19/08/2021	0,43%	0,39	90,18	88,71	88,52	90,47	363K	93
18/08/2021	-1,08%	-0,98	89,79	89,91	89,66	91,31	37K	84
17/08/2021	-1,07%	-0,98	90,77	91,75	89,37	91,75	12K	70
16/08/2021	-1,64%	-1,53	91,75	92,10	91,36	92,11	12K	73
13/08/2021	0,41%	0,38	93,28	92,52	92,32	93,28	12K	78
12/08/2021	-1,11%	-1,04	92,90	93,15	92,71	93,72	13K	82
11/08/2021	-0,11%	-0,10	93,94	93,65	92,98	94,38	72K	80
10/08/2021	-0,70%	-0,66	94,04	94,83	93,94	95,03	213K	87
09/08/2021	0,21%	0,20	94,70	94,51	94,11	95,08	13K	85
06/08/2021	0,96%	0,90	94,50	93,65	93,64	94,87	13K	76
05/08/2021	-0,15%	-0,14	93,60	94,87	93,16	95,03	273K	88
04/08/2021	-1,74%	-1,66	93,74	94,24	93,13	96,60	14K	90
03/08/2021	1,17%	1,10	95,40	93,75	93,16	95,40	40K	69
02/08/2021	0,59%	0,55	94,30	94,85	94,30	95,77	188K	92
30/07/2021	-3,08%	-2,98	93,75	95,79	93,66	96,13	64K	88
29/07/2021	-0,48%	-0,47	96,73	97,14	96,10	97,18	148K	87
28/07/2021	1,35%	1,29	97,20	96,65	96,19	97,50	312K	85
27/07/2021	-1,11%	-1,08	95,91	96,03	95,15	96,21	13K	83
26/07/2021	0,77%	0,74	96,99	96,71	96,68	97,09	38K	85
23/07/2021	-0,88%	-0,85	96,25	96,93	95,72	96,93	88K	85
22/07/2021	0,19%	0,18	97,10	96,87	96,48	97,28	13K	83
21/07/2021	0,44%	0,42	96,92	96,64	96,40	97,00	13K	82
20/07/2021	0,81%	0,78	96,50	95,30	95,14	96,67	23K	85
19/07/2021	-1,24%	-1,20	95,72	95,60	94,87	95,79	17K	86
16/07/2021	-1,20%	-1,18	96,92	98,45	96,77	98,45	41K	87
15/07/2021	-0,34%	-0,33	98,10	98,93	97,60	99,20	90K	85
14/07/2021	-0,20%	-0,20	98,43	99,46	98,38	99,61	41M	1.591
13/07/2021	0,46%	0,45	98,63	97,61	97,25	98,72	25K	88
12/07/2021	1,71%	1,65	98,18	97,00	97,00	98,32	66K	89
08/07/2021	-1,25%	-1,22	96,53	96,06	95,60	96,82	116K	97
07/07/2021	1,55%	1,49	97,75	98,85	96,26	98,85	46K	138
06/07/2021	-1,42%	-1,39	96,26	96,98	96,04	97,04	154K	102
05/07/2021	-0,56%	-0,55	97,65	97,87	97,28	97,90	64K	91
02/07/2021	1,76%	1,70	98,20	97,33	97,03	98,20	18K	84
01/07/2021	-0,95%	-0,93	96,50	97,74	96,13	97,74	229K	93
30/06/2021	-0,53%	-0,52	97,43	97,39	97,03	97,81	177K	95
29/06/2021	-0,08%	-0,08	97,95	97,30	96,97	97,95	120K	42
28/06/2021	0,25%	0,24	98,03	98,39	97,40	100,28	41M	1.610
25/06/2021	-1,51%	-1,50	97,79	97,79	97,79	97,79	10K	1
24/06/2021	0,75%	0,74	99,29	99,33	99,10	99,35	94K	6
23/06/2021	-0,55%	-0,55	98,55	99,10	98,55	99,72	21K	9
22/06/2021	0,15%	0,15	99,10	98,33	98,33	99,10	11K	6
21/06/2021	0,39%	0,38	98,95	98,53	98,53	98,95	6K	6
18/06/2021	0,33%	0,32	98,57	98,41	98,23	98,57	42K	5
17/06/2021	-1,51%	-1,51	98,25	99,74	98,25	99,74	6K	8
16/06/2021	-0,21%	-0,21	99,76	99,79	99,58	99,79	19K	4
15/06/2021	-0,04%	-0,04	99,97	99,88	99,50	99,97	52K	9
14/06/2021	0,66%	0,66	100,01	100,28	100,00	100,60	15K	15
11/06/2021	-0,86%	-0,86	99,35	99,98	98,95	100,00	62K	9
10/06/2021	0,33%	0,33	100,21	100,14	99,82	100,21	42K	13
09/06/2021	0,10%	0,10	99,88	99,76	99,48	100,53	171K	23
08/06/2021	-0,82%	-0,82	99,78	100,61	99,50	100,61	385K	35
07/06/2021	-	-	100,60	99,78	98,00	100,83	2M	92

Date,Open,High,Low,Close,Volume
10-Dec-21,83.00,83.00,82.55,83.00,39264
09-Dec-21,82.66,82.68,81.44,81.88,65566
08-Dec-21,82.84,83.54,82.58,83.28,481210
07-Dec-21,83.03,83.36,82.48,82.87,102258
06-Dec-21,81.73,82.73,81.35,82.32,41542
03-Dec-21,80.99,82.24,80.07,80.90,354175
02-Dec-21,78.66,80.46,78.00,80.46,692084
01-Dec-21,79.57,80.02,77.38,77.58,5698231
30-Nov-21,78.51,79.20,76.92,78.73,9349947
29-Nov-21,79.54,80.04,78.86,79.15,428781
26-Nov-21,78.86,79.18,77.73,77.73,463680
25-Nov-21,80.67,81.87,80.58,81.44,60842
24-Nov-21,79.53,80.83,78.82,79.95,49607
23-Nov-21,79.07,79.92,78.29,79.78,265425
22-Nov-21,79.64,80.51,78.55,78.55,38578
19-Nov-21,79.06,80.00,79.00,79.29,60229
18-Nov-21,79.44,79.72,78.50,78.80,60388
17-Nov-21,80.34,80.38,78.85,79.20,446599
16-Nov-21,81.80,84.00,80.09,80.34,231159
12-Nov-21,82.52,82.77,81.42,81.80,208289
11-Nov-21,82.77,83.56,82.66,82.77,474119
10-Nov-21,81.20,82.60,80.90,81.50,571243
09-Nov-21,81.82,81.87,80.93,81.20,104256
08-Nov-21,80.10,81.28,80.10,80.38,218762
05-Nov-21,80.77,81.21,80.32,80.52,268815
04-Nov-21,81.50,81.50,79.14,79.56,253313
03-Nov-21,80.76,82.19,80.12,81.26,317261
01-Nov-21,80.50,81.59,80.50,81.22,34069
29-Oct-21,80.60,81.28,79.65,79.65,31871
28-Oct-21,81.34,82.47,80.99,81.39,460311
27-Oct-21,82.85,83.25,81.60,81.86,185185
26-Oct-21,82.10,82.47,81.81,81.90,21591
25-Oct-21,83.02,84.10,82.94,83.56,56809
22-Oct-21,81.13,84.99,79.22,81.79,450216
21-Oct-21,84.13,84.13,81.34,82.90,317500
20-Oct-21,85.60,86.09,84.77,85.17,118506
19-Oct-21,86.35,86.54,84.56,85.10,256642
18-Oct-21,87.02,88.40,87.01,88.00,79085
15-Oct-21,87.68,88.28,87.68,88.16,37255
14-Oct-21,87.05,87.10,86.67,87.06,7308
13-Oct-21,86.69,87.84,86.23,87.31,16432
11-Oct-21,87.24,87.45,86.28,86.33,37405
08-Oct-21,86.53,87.76,86.45,86.80,33882
07-Oct-21,85.30,85.71,85.02,85.13,11429
06-Oct-21,83.80,85.08,83.28,85.04,42345
05-Oct-21,84.75,85.94,84.75,84.98,32093
04-Oct-21,85.87,85.89,84.60,84.94,12578
01-Oct-21,85.90,86.88,85.63,86.83,55259
30-Sep-21,86.34,86.43,85.29,85.40,129718
29-Sep-21,85.43,86.12,84.87,85.50,276746
28-Sep-21,86.64,86.97,84.62,84.73,87924
27-Sep-21,87.17,88.26,86.39,87.40,376720
24-Sep-21,86.62,87.31,86.56,87.17,10883
23-Sep-21,86.68,87.96,86.67,87.80,11481
22-Sep-21,86.33,87.13,86.02,86.40,191807
21-Sep-21,84.19,85.32,83.84,84.85,451970
20-Sep-21,83.89,84.41,82.77,83.75,39083
17-Sep-21,87.26,87.26,85.50,85.70,84463
16-Sep-21,87.50,87.85,87.31,87.50,10414
15-Sep-21,88.89,88.95,88.34,88.50,15046
14-Sep-21,90.03,90.13,89.12,89.32,99721
13-Sep-21,88.99,90.03,88.99,89.50,173727
10-Sep-21,89.11,89.26,87.95,87.95,11310
09-Sep-21,88.45,89.38,86.50,88.78,342199
08-Sep-21,88.85,88.85,87.18,87.28,113946
06-Sep-21,89.77,90.75,89.75,90.70,35133
03-Sep-21,90.13,90.13,88.94,90.00,955009
02-Sep-21,90.91,91.19,89.67,89.80,92633
01-Sep-21,91.41,93.70,91.26,91.88,11757
31-Aug-21,91.85,92.25,90.72,91.42,11055
30-Aug-21,92.87,92.87,91.82,92.15,12821
27-Aug-21,91.62,92.87,91.62,92.87,11853
26-Aug-21,92.41,92.91,91.34,91.37,143101
25-Aug-21,91.97,92.82,91.90,92.80,11098
24-Aug-21,91.89,92.62,91.83,92.41,87498
23-Aug-21,90.61,90.80,90.10,90.35,120420
20-Aug-21,89.46,91.04,89.45,90.86,82191
19-Aug-21,88.71,90.47,88.52,90.18,362630
18-Aug-21,89.91,91.31,89.66,89.79,37282
17-Aug-21,91.75,91.75,89.37,90.77,12310
16-Aug-21,92.10,92.11,91.36,91.75,11556
13-Aug-21,92.52,93.28,92.32,93.28,12093
12-Aug-21,93.15,93.72,92.71,92.90,13218
11-Aug-21,93.65,94.38,92.98,93.94,71832
10-Aug-21,94.83,95.03,93.94,94.04,213294
09-Aug-21,94.51,95.08,94.11,94.70,12780
06-Aug-21,93.65,94.87,93.64,94.50,12551
05-Aug-21,94.87,95.03,93.16,93.60,273223
04-Aug-21,94.24,96.60,93.13,93.74,13506
03-Aug-21,93.75,95.40,93.16,95.40,40278
02-Aug-21,94.85,95.77,94.30,94.30,187748
30-Jul-21,95.79,96.13,93.66,93.75,64443
29-Jul-21,97.14,97.18,96.10,96.73,147616
28-Jul-21,96.65,97.50,96.19,97.20,312120
27-Jul-21,96.03,96.21,95.15,95.91,12734
26-Jul-21,96.71,97.09,96.68,96.99,37885
23-Jul-21,96.93,96.93,95.72,96.25,87627
22-Jul-21,96.87,97.28,96.48,97.10,13181
21-Jul-21,96.64,97.00,96.40,96.92,12680
20-Jul-21,95.30,96.67,95.14,96.50,23184
19-Jul-21,95.60,95.79,94.87,95.72,16689
16-Jul-21,98.45,98.45,96.77,96.92,40508
15-Jul-21,98.93,99.20,97.60,98.10,89520
14-Jul-21,99.46,99.61,98.38,98.43,40501908
13-Jul-21,97.61,98.72,97.25,98.63,24795
12-Jul-21,97.00,98.32,97.00,98.18,65987
08-Jul-21,96.06,96.82,95.60,96.53,115884
07-Jul-21,98.85,98.85,96.26,97.75,45899
06-Jul-21,96.98,97.04,96.04,96.26,153533
05-Jul-21,97.87,97.90,97.28,97.65,64239
02-Jul-21,97.33,98.20,97.03,98.20,18227
01-Jul-21,97.74,97.74,96.13,96.50,229494
30-Jun-21,97.39,97.81,97.03,97.43,177160
29-Jun-21,97.30,97.95,96.97,97.95,119802
28-Jun-21,98.39,100.28,97.40,98.03,40555420
25-Jun-21,97.79,97.79,97.79,97.79,9779
24-Jun-21,99.33,99.35,99.10,99.29,94376
23-Jun-21,99.10,99.72,98.55,98.55,20713
22-Jun-21,98.33,99.10,98.33,99.10,10698
21-Jun-21,98.53,98.95,98.53,98.95,6222
18-Jun-21,98.41,98.57,98.23,98.57,42343
17-Jun-21,99.74,99.74,98.25,98.25,5560
16-Jun-21,99.79,99.79,99.58,99.76,19158
15-Jun-21,99.88,99.97,99.50,99.97,51904
14-Jun-21,100.28,100.60,100.00,100.01,14542
11-Jun-21,99.98,100.00,98.95,99.35,61779
10-Jun-21,100.14,100.21,99.82,100.21,41872
09-Jun-21,99.76,100.53,99.48,99.88,170902
08-Jun-21,100.61,100.61,99.50,99.78,385389
07-Jun-21,99.78,100.83,98.00,100.60,1611646

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SAET11