Cotação atual, histórico e gráfico do papel: SARE11

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 SARE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,10%	-0,04	41,70	41,93	41,70	42,48	600K	2.133
25/07/2024	-0,60%	-0,25	41,74	41,99	41,53	42,00	746K	461
24/07/2024	-2,14%	-0,92	41,99	42,51	41,53	42,84	1M	2.892
23/07/2024	-0,99%	-0,43	42,91	42,75	42,72	43,20	1M	930
22/07/2024	0,23%	0,10	43,34	42,51	42,40	43,36	926K	2.652
19/07/2024	1,19%	0,51	43,24	42,50	42,26	43,25	343K	3.349
18/07/2024	-0,63%	-0,27	42,73	43,09	42,33	43,09	874K	2.447
17/07/2024	0,00%	0,00	43,00	43,00	42,71	43,25	876K	1.879
16/07/2024	0,00%	0,00	43,00	43,00	42,70	43,10	587K	1.564
15/07/2024	0,23%	0,10	43,00	42,99	42,80	43,18	511K	3.530
12/07/2024	0,00%	0,00	42,90	42,70	42,70	43,24	419K	2.333
11/07/2024	-0,46%	-0,20	42,90	42,75	42,70	43,36	642K	1.338
10/07/2024	-0,09%	-0,04	43,10	43,23	42,77	43,48	444K	1.961
09/07/2024	0,23%	0,10	43,14	43,13	42,88	43,44	401K	2.259
08/07/2024	0,37%	0,16	43,04	42,75	42,70	43,10	679K	1.022
05/07/2024	0,89%	0,38	42,88	42,45	42,25	42,99	498K	2.911
04/07/2024	0,05%	0,02	42,50	42,01	42,01	42,68	437K	1.315
03/07/2024	-3,89%	-1,72	42,48	43,20	42,00	43,20	786K	2.410
02/07/2024	9,14%	3,70	44,20	40,50	39,59	44,20	5M	5.575
01/07/2024	-2,41%	-1,00	40,50	41,55	39,90	41,66	2M	2.137
28/06/2024	-6,74%	-3,00	41,50	44,00	41,50	44,15	4M	5.239
27/06/2024	1,55%	0,68	44,50	43,40	43,35	44,50	680K	3.280
26/06/2024	-0,54%	-0,24	43,82	43,79	43,51	44,03	577K	1.973
25/06/2024	-0,50%	-0,22	44,06	44,28	43,75	44,43	642K	2.207
24/06/2024	-0,94%	-0,42	44,28	44,78	44,00	44,85	777K	2.888
21/06/2024	0,49%	0,22	44,70	44,48	44,41	44,70	787K	3.801
20/06/2024	-0,04%	-0,02	44,48	44,15	44,11	44,75	770K	3.783
19/06/2024	0,07%	0,03	44,50	44,05	44,00	44,85	566K	3.982
18/06/2024	-1,72%	-0,78	44,47	45,01	44,00	45,25	1M	3.190
17/06/2024	-1,31%	-0,60	45,25	45,85	45,00	45,85	1M	1.352
14/06/2024	-0,48%	-0,22	45,85	46,07	45,50	46,07	843K	1.897
13/06/2024	-0,86%	-0,40	46,07	46,40	44,58	46,40	999K	1.920
12/06/2024	-0,02%	-0,01	46,47	46,11	45,70	46,47	468K	879
11/06/2024	1,29%	0,59	46,48	45,08	45,08	46,48	610K	1.189
10/06/2024	0,88%	0,40	45,89	45,30	45,00	45,99	735K	2.150
07/06/2024	-4,59%	-2,19	45,49	46,50	44,99	47,49	2M	3.355
06/06/2024	3,95%	1,81	47,68	45,51	45,51	48,01	1M	2.029
05/06/2024	0,37%	0,17	45,87	45,50	45,30	46,20	637K	1.513
04/06/2024	-0,74%	-0,34	45,70	46,25	45,51	46,25	769K	3.703
03/06/2024	-3,07%	-1,46	46,04	46,76	45,70	47,00	2M	2.805
31/05/2024	0,23%	0,11	47,50	47,39	46,98	47,50	615K	2.876
29/05/2024	1,17%	0,55	47,39	47,06	46,75	47,50	1M	4.242
28/05/2024	-0,74%	-0,35	46,84	47,00	46,70	47,80	1M	2.271
27/05/2024	-0,80%	-0,38	47,19	47,40	47,00	47,58	698K	4.263
24/05/2024	-0,42%	-0,20	47,57	47,00	47,00	47,74	2M	3.710
23/05/2024	0,13%	0,06	47,77	47,53	46,47	47,80	1M	4.527
22/05/2024	-1,10%	-0,53	47,71	48,24	47,71	48,24	548K	1.217
21/05/2024	-0,94%	-0,46	48,24	48,75	47,80	48,87	1M	4.484
20/05/2024	-0,08%	-0,04	48,70	48,50	48,27	48,98	742K	2.160
17/05/2024	1,44%	0,69	48,74	47,90	47,90	48,90	625K	2.827
16/05/2024	2,34%	1,10	48,05	47,00	47,00	48,50	2M	5.744
15/05/2024	3,87%	1,75	46,95	45,20	45,00	47,11	2M	4.275
14/05/2024	-2,25%	-1,04	45,20	46,20	44,75	46,84	972K	2.192
13/05/2024	-2,86%	-1,36	46,24	47,50	46,17	47,85	1M	4.164
10/05/2024	0,63%	0,30	47,60	47,25	47,04	48,50	1M	6.998
09/05/2024	-0,11%	-0,05	47,30	47,35	46,85	47,72	516K	1.229
08/05/2024	0,38%	0,18	47,35	47,17	46,97	47,46	630K	955
07/05/2024	1,44%	0,67	47,17	46,50	46,19	47,24	325K	929
06/05/2024	-0,13%	-0,06	46,50	46,50	46,24	47,00	646K	1.592
03/05/2024	-0,09%	-0,04	46,56	46,27	46,15	47,00	898K	3.285
02/05/2024	-2,92%	-1,40	46,60	47,08	45,96	47,60	1M	3.745
30/04/2024	0,00%	0,00	48,00	47,60	47,50	48,00	664K	1.504
29/04/2024	0,63%	0,30	48,00	47,74	47,55	48,18	2M	3.693
26/04/2024	1,45%	0,68	47,70	47,02	46,90	48,00	1M	3.949
25/04/2024	0,04%	0,02	47,02	46,30	46,25	47,50	1M	1.703
24/04/2024	1,29%	0,60	47,00	46,43	46,25	47,09	1M	2.704
23/04/2024	-0,24%	-0,11	46,40	46,61	45,35	47,34	1M	2.067
22/04/2024	-2,92%	-1,40	46,51	47,75	46,43	47,88	3M	2.272
19/04/2024	-0,21%	-0,10	47,91	47,50	47,47	48,25	735K	3.400
18/04/2024	-1,46%	-0,71	48,01	48,66	47,31	48,66	2M	4.328
17/04/2024	0,41%	0,20	48,72	48,00	48,00	48,75	1M	2.565
16/04/2024	-0,57%	-0,28	48,52	48,50	48,01	48,77	2M	2.378
15/04/2024	0,41%	0,20	48,80	48,50	48,10	49,48	3M	4.417
12/04/2024	1,25%	0,60	48,60	48,00	48,00	49,00	2M	4.712
11/04/2024	0,93%	0,44	48,00	47,56	47,55	48,17	1M	3.663
10/04/2024	0,55%	0,26	47,56	47,00	46,99	48,90	3M	6.493
09/04/2024	1,85%	0,86	47,30	46,25	45,92	47,50	2M	3.182
08/04/2024	1,49%	0,68	46,44	45,76	45,51	46,45	907K	3.109
05/04/2024	-0,74%	-0,34	45,76	46,00	45,27	46,06	1M	6.281
04/04/2024	0,66%	0,30	46,10	45,65	45,15	46,15	2M	6.957
03/04/2024	1,60%	0,72	45,80	45,00	44,94	46,19	2M	2.046
02/04/2024	-0,92%	-0,42	45,08	44,99	44,59	45,11	1M	3.181
01/04/2024	-2,88%	-1,35	45,50	46,49	44,30	46,49	2M	3.628
28/03/2024	4,58%	2,05	46,85	44,80	44,76	47,99	3M	4.581
27/03/2024	1,63%	0,72	44,80	44,11	44,11	45,32	2M	3.193
26/03/2024	-2,46%	-1,11	44,08	45,04	43,71	45,04	862K	1.871
25/03/2024	0,76%	0,34	45,19	44,50	43,52	45,49	1M	2.953
22/03/2024	5,78%	2,45	44,85	42,35	42,20	44,97	3M	7.496
21/03/2024	-1,33%	-0,57	42,40	42,92	42,20	42,92	1M	2.022
20/03/2024	1,80%	0,76	42,97	42,20	42,20	43,20	1M	4.020
19/03/2024	-1,24%	-0,53	42,21	42,51	42,10	42,51	2M	5.612
18/03/2024	2,20%	0,92	42,74	41,82	41,76	42,74	2M	3.636
15/03/2024	-0,55%	-0,23	41,82	42,05	41,80	42,27	1M	2.736
14/03/2024	-1,08%	-0,46	42,05	42,51	42,00	42,56	2M	2.039
13/03/2024	-0,58%	-0,25	42,51	42,76	42,50	42,80	2M	1.178
12/03/2024	-0,90%	-0,39	42,76	43,11	42,60	43,15	2M	1.282
11/03/2024	-0,35%	-0,15	43,15	43,30	43,05	43,33	988K	1.063
08/03/2024	-0,55%	-0,24	43,30	43,35	43,00	43,60	907K	2.909
07/03/2024	-0,21%	-0,09	43,54	43,59	43,45	43,69	551K	1.013
06/03/2024	-0,39%	-0,17	43,63	43,90	43,51	44,21	739K	1.569
05/03/2024	-0,34%	-0,15	43,80	43,82	43,50	44,00	918K	2.795
04/03/2024	1,50%	0,65	43,95	43,25	43,20	44,20	1M	4.218
01/03/2024	-2,48%	-1,10	43,30	43,73	43,10	43,88	2M	2.557
29/02/2024	-1,75%	-0,79	44,40	45,00	44,40	45,17	2M	2.673
28/02/2024	-1,20%	-0,55	45,19	45,74	44,80	45,79	2M	7.584
27/02/2024	1,83%	0,82	45,74	44,59	44,59	46,26	3M	5.623
26/02/2024	1,08%	0,48	44,92	44,44	44,44	44,99	1M	3.779
23/02/2024	-0,51%	-0,23	44,44	44,67	44,36	44,81	696K	1.794
22/02/2024	0,22%	0,10	44,67	44,57	44,30	44,87	1M	3.313
21/02/2024	-0,22%	-0,10	44,57	44,67	44,40	44,75	1M	1.083
20/02/2024	-0,62%	-0,28	44,67	44,89	44,26	45,05	1M	2.622
19/02/2024	0,38%	0,17	44,95	44,80	44,78	45,08	1M	1.893
16/02/2024	-0,42%	-0,19	44,78	44,97	44,78	45,10	1M	4.394
15/02/2024	-0,07%	-0,03	44,97	44,99	44,94	45,15	1M	3.007
14/02/2024	-1,70%	-0,78	45,00	45,03	44,94	45,30	5M	1.695
09/02/2024	0,39%	0,18	45,78	45,60	45,36	45,80	759K	1.848
08/02/2024	0,37%	0,17	45,60	45,43	44,86	45,70	1M	1.535
07/02/2024	-0,48%	-0,22	45,43	45,56	45,40	45,64	930K	1.178
06/02/2024	-0,28%	-0,13	45,65	45,78	45,50	45,89	1M	1.006
05/02/2024	-0,95%	-0,44	45,78	46,20	45,66	46,21	815K	1.237
02/02/2024	0,50%	0,23	46,22	45,98	45,75	46,79	1M	6.384
01/02/2024	-1,73%	-0,81	45,99	46,00	45,42	46,25	2M	4.291
31/01/2024	-1,35%	-0,64	46,80	47,43	46,76	47,50	2M	3.907
30/01/2024	0,19%	0,09	47,44	47,35	46,92	47,50	1M	4.921
29/01/2024	0,53%	0,25	47,35	47,10	46,82	47,50	2M	5.215
26/01/2024	0,00%	0,00	47,10	47,10	46,80	47,24	2M	1.225
25/01/2024	0,02%	0,01	47,10	47,10	46,76	47,18	2M	1.269
24/01/2024	-0,84%	-0,40	47,09	47,49	47,05	47,49	983K	3.725
23/01/2024	-0,06%	-0,03	47,49	47,52	47,02	47,71	831K	2.428
22/01/2024	-0,56%	-0,27	47,52	47,78	47,35	47,78	1M	1.068
19/01/2024	0,36%	0,17	47,79	47,47	47,35	47,79	1M	3.548
18/01/2024	-1,00%	-0,48	47,62	47,78	47,47	48,03	1M	2.149
17/01/2024	0,90%	0,43	48,10	47,67	47,56	48,14	3M	1.637
16/01/2024	-	-	47,67	47,58	47,35	47,91	748K	1.957

Date,Open,High,Low,Close,Volume
26-Jul-24,41.93,42.48,41.70,41.70,599959
25-Jul-24,41.99,42.00,41.53,41.74,745795
24-Jul-24,42.51,42.84,41.53,41.99,1104724
23-Jul-24,42.75,43.20,42.72,42.91,1470118
22-Jul-24,42.51,43.36,42.40,43.34,925846
19-Jul-24,42.50,43.25,42.26,43.24,343481
18-Jul-24,43.09,43.09,42.33,42.73,874358
17-Jul-24,43.00,43.25,42.71,43.00,875926
16-Jul-24,43.00,43.10,42.70,43.00,586609
15-Jul-24,42.99,43.18,42.80,43.00,510864
12-Jul-24,42.70,43.24,42.70,42.90,418709
11-Jul-24,42.75,43.36,42.70,42.90,641929
10-Jul-24,43.23,43.48,42.77,43.10,443879
09-Jul-24,43.13,43.44,42.88,43.14,400956
08-Jul-24,42.75,43.10,42.70,43.04,679331
05-Jul-24,42.45,42.99,42.25,42.88,498247
04-Jul-24,42.01,42.68,42.01,42.50,436806
03-Jul-24,43.20,43.20,42.00,42.48,785740
02-Jul-24,40.50,44.20,39.59,44.20,5126807
01-Jul-24,41.55,41.66,39.90,40.50,1569571
28-Jun-24,44.00,44.15,41.50,41.50,4264572
27-Jun-24,43.40,44.50,43.35,44.50,679749
26-Jun-24,43.79,44.03,43.51,43.82,576815
25-Jun-24,44.28,44.43,43.75,44.06,641723
24-Jun-24,44.78,44.85,44.00,44.28,777360
21-Jun-24,44.48,44.70,44.41,44.70,787176
20-Jun-24,44.15,44.75,44.11,44.48,769947
19-Jun-24,44.05,44.85,44.00,44.50,565552
18-Jun-24,45.01,45.25,44.00,44.47,1078245
17-Jun-24,45.85,45.85,45.00,45.25,1239415
14-Jun-24,46.07,46.07,45.50,45.85,842929
13-Jun-24,46.40,46.40,44.58,46.07,999014
12-Jun-24,46.11,46.47,45.70,46.47,467928
11-Jun-24,45.08,46.48,45.08,46.48,610035
10-Jun-24,45.30,45.99,45.00,45.89,735374
07-Jun-24,46.50,47.49,44.99,45.49,1640822
06-Jun-24,45.51,48.01,45.51,47.68,1065247
05-Jun-24,45.50,46.20,45.30,45.87,636843
04-Jun-24,46.25,46.25,45.51,45.70,769014
03-Jun-24,46.76,47.00,45.70,46.04,1587753
31-May-24,47.39,47.50,46.98,47.50,614540
29-May-24,47.06,47.50,46.75,47.39,1019159
28-May-24,47.00,47.80,46.70,46.84,1007257
27-May-24,47.40,47.58,47.00,47.19,698042
24-May-24,47.00,47.74,47.00,47.57,1607630
23-May-24,47.53,47.80,46.47,47.77,1021577
22-May-24,48.24,48.24,47.71,47.71,548460
21-May-24,48.75,48.87,47.80,48.24,1061211
20-May-24,48.50,48.98,48.27,48.70,741707
17-May-24,47.90,48.90,47.90,48.74,624662
16-May-24,47.00,48.50,47.00,48.05,1549914
15-May-24,45.20,47.11,45.00,46.95,2049111
14-May-24,46.20,46.84,44.75,45.20,971684
13-May-24,47.50,47.85,46.17,46.24,1013204
10-May-24,47.25,48.50,47.04,47.60,1215683
09-May-24,47.35,47.72,46.85,47.30,516162
08-May-24,47.17,47.46,46.97,47.35,630367
07-May-24,46.50,47.24,46.19,47.17,324952
06-May-24,46.50,47.00,46.24,46.50,646177
03-May-24,46.27,47.00,46.15,46.56,897628
02-May-24,47.08,47.60,45.96,46.60,1447770
30-Apr-24,47.60,48.00,47.50,48.00,664500
29-Apr-24,47.74,48.18,47.55,48.00,1711756
26-Apr-24,47.02,48.00,46.90,47.70,1354941
25-Apr-24,46.30,47.50,46.25,47.02,1008386
24-Apr-24,46.43,47.09,46.25,47.00,1152822
23-Apr-24,46.61,47.34,45.35,46.40,1034818
22-Apr-24,47.75,47.88,46.43,46.51,2796308
19-Apr-24,47.50,48.25,47.47,47.91,734906
18-Apr-24,48.66,48.66,47.31,48.01,2102402
17-Apr-24,48.00,48.75,48.00,48.72,1277374
16-Apr-24,48.50,48.77,48.01,48.52,1926601
15-Apr-24,48.50,49.48,48.10,48.80,2575190
12-Apr-24,48.00,49.00,48.00,48.60,1838784
11-Apr-24,47.56,48.17,47.55,48.00,1438673
10-Apr-24,47.00,48.90,46.99,47.56,3256975
09-Apr-24,46.25,47.50,45.92,47.30,1742003
08-Apr-24,45.76,46.45,45.51,46.44,907406
05-Apr-24,46.00,46.06,45.27,45.76,1098629
04-Apr-24,45.65,46.15,45.15,46.10,2097932
03-Apr-24,45.00,46.19,44.94,45.80,1615962
02-Apr-24,44.99,45.11,44.59,45.08,1473525
01-Apr-24,46.49,46.49,44.30,45.50,1828833
28-Mar-24,44.80,47.99,44.76,46.85,2853057
27-Mar-24,44.11,45.32,44.11,44.80,1755919
26-Mar-24,45.04,45.04,43.71,44.08,862003
25-Mar-24,44.50,45.49,43.52,45.19,1026020
22-Mar-24,42.35,44.97,42.20,44.85,3025716
21-Mar-24,42.92,42.92,42.20,42.40,1137520
20-Mar-24,42.20,43.20,42.20,42.97,1132164
19-Mar-24,42.51,42.51,42.10,42.21,2158931
18-Mar-24,41.82,42.74,41.76,42.74,1618922
15-Mar-24,42.05,42.27,41.80,41.82,1260936
14-Mar-24,42.51,42.56,42.00,42.05,1592956
13-Mar-24,42.76,42.80,42.50,42.51,1503254
12-Mar-24,43.11,43.15,42.60,42.76,1741412
11-Mar-24,43.30,43.33,43.05,43.15,987979
08-Mar-24,43.35,43.60,43.00,43.30,907361
07-Mar-24,43.59,43.69,43.45,43.54,551498
06-Mar-24,43.90,44.21,43.51,43.63,739413
05-Mar-24,43.82,44.00,43.50,43.80,917516
04-Mar-24,43.25,44.20,43.20,43.95,1379807
01-Mar-24,43.73,43.88,43.10,43.30,2169639
29-Feb-24,45.00,45.17,44.40,44.40,1879906
28-Feb-24,45.74,45.79,44.80,45.19,1782399
27-Feb-24,44.59,46.26,44.59,45.74,3285810
26-Feb-24,44.44,44.99,44.44,44.92,1476458
23-Feb-24,44.67,44.81,44.36,44.44,695530
22-Feb-24,44.57,44.87,44.30,44.67,1066912
21-Feb-24,44.67,44.75,44.40,44.57,1073456
20-Feb-24,44.89,45.05,44.26,44.67,1484586
19-Feb-24,44.80,45.08,44.78,44.95,1262847
16-Feb-24,44.97,45.10,44.78,44.78,1446309
15-Feb-24,44.99,45.15,44.94,44.97,1365169
14-Feb-24,45.03,45.30,44.94,45.00,5029314
09-Feb-24,45.60,45.80,45.36,45.78,758812
08-Feb-24,45.43,45.70,44.86,45.60,1147381
07-Feb-24,45.56,45.64,45.40,45.43,930151
06-Feb-24,45.78,45.89,45.50,45.65,1128717
05-Feb-24,46.20,46.21,45.66,45.78,814764
02-Feb-24,45.98,46.79,45.75,46.22,1413885
01-Feb-24,46.00,46.25,45.42,45.99,1682381
31-Jan-24,47.43,47.50,46.76,46.80,1527798
30-Jan-24,47.35,47.50,46.92,47.44,1266148
29-Jan-24,47.10,47.50,46.82,47.35,2102726
26-Jan-24,47.10,47.24,46.80,47.10,1638004
25-Jan-24,47.10,47.18,46.76,47.10,2192057
24-Jan-24,47.49,47.49,47.05,47.09,983178
23-Jan-24,47.52,47.71,47.02,47.49,831144
22-Jan-24,47.78,47.78,47.35,47.52,1146629
19-Jan-24,47.47,47.79,47.35,47.79,1013507
18-Jan-24,47.78,48.03,47.47,47.62,1041013
17-Jan-24,47.67,48.14,47.56,48.10,3163755
16-Jan-24,47.58,47.91,47.35,47.67,748091

*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: SARE11