ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SARE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/2024-0,94%-0,4244,2844,7844,0044,85777K2.888
21/06/20240,49%0,2244,7044,4844,4144,70787K3.801
20/06/2024-0,04%-0,0244,4844,1544,1144,75770K3.783
19/06/20240,07%0,0344,5044,0544,0044,85566K3.982
18/06/2024-1,72%-0,7844,4745,0144,0045,251M3.190
17/06/2024-1,31%-0,6045,2545,8545,0045,851M1.352
14/06/2024-0,48%-0,2245,8546,0745,5046,07843K1.897
13/06/2024-0,86%-0,4046,0746,4044,5846,40999K1.920
12/06/2024-0,02%-0,0146,4746,1145,7046,47468K879
11/06/20241,29%0,5946,4845,0845,0846,48610K1.189
10/06/20240,88%0,4045,8945,3045,0045,99735K2.150
07/06/2024-4,59%-2,1945,4946,5044,9947,492M3.355
06/06/20243,95%1,8147,6845,5145,5148,011M2.029
05/06/20240,37%0,1745,8745,5045,3046,20637K1.513
04/06/2024-0,74%-0,3445,7046,2545,5146,25769K3.703
03/06/2024-3,07%-1,4646,0446,7645,7047,002M2.805
31/05/20240,23%0,1147,5047,3946,9847,50615K2.876
29/05/20241,17%0,5547,3947,0646,7547,501M4.242
28/05/2024-0,74%-0,3546,8447,0046,7047,801M2.271
27/05/2024-0,80%-0,3847,1947,4047,0047,58698K4.263
24/05/2024-0,42%-0,2047,5747,0047,0047,742M3.710
23/05/20240,13%0,0647,7747,5346,4747,801M4.527
22/05/2024-1,10%-0,5347,7148,2447,7148,24548K1.217
21/05/2024-0,94%-0,4648,2448,7547,8048,871M4.484
20/05/2024-0,08%-0,0448,7048,5048,2748,98742K2.160
17/05/20241,44%0,6948,7447,9047,9048,90625K2.827
16/05/20242,34%1,1048,0547,0047,0048,502M5.744
15/05/20243,87%1,7546,9545,2045,0047,112M4.275
14/05/2024-2,25%-1,0445,2046,2044,7546,84972K2.192
13/05/2024-2,86%-1,3646,2447,5046,1747,851M4.164
10/05/20240,63%0,3047,6047,2547,0448,501M6.998
09/05/2024-0,11%-0,0547,3047,3546,8547,72516K1.229
08/05/20240,38%0,1847,3547,1746,9747,46630K955
07/05/20241,44%0,6747,1746,5046,1947,24325K929
06/05/2024-0,13%-0,0646,5046,5046,2447,00646K1.592
03/05/2024-0,09%-0,0446,5646,2746,1547,00898K3.285
02/05/2024-2,92%-1,4046,6047,0845,9647,601M3.745
30/04/20240,00%0,0048,0047,6047,5048,00664K1.504
29/04/20240,63%0,3048,0047,7447,5548,182M3.693
26/04/20241,45%0,6847,7047,0246,9048,001M3.949
25/04/20240,04%0,0247,0246,3046,2547,501M1.703
24/04/20241,29%0,6047,0046,4346,2547,091M2.704
23/04/2024-0,24%-0,1146,4046,6145,3547,341M2.067
22/04/2024-2,92%-1,4046,5147,7546,4347,883M2.272
19/04/2024-0,21%-0,1047,9147,5047,4748,25735K3.400
18/04/2024-1,46%-0,7148,0148,6647,3148,662M4.328
17/04/20240,41%0,2048,7248,0048,0048,751M2.565
16/04/2024-0,57%-0,2848,5248,5048,0148,772M2.378
15/04/20240,41%0,2048,8048,5048,1049,483M4.417
12/04/20241,25%0,6048,6048,0048,0049,002M4.712
11/04/20240,93%0,4448,0047,5647,5548,171M3.663
10/04/20240,55%0,2647,5647,0046,9948,903M6.493
09/04/20241,85%0,8647,3046,2545,9247,502M3.182
08/04/20241,49%0,6846,4445,7645,5146,45907K3.109
05/04/2024-0,74%-0,3445,7646,0045,2746,061M6.281
04/04/20240,66%0,3046,1045,6545,1546,152M6.957
03/04/20241,60%0,7245,8045,0044,9446,192M2.046
02/04/2024-0,92%-0,4245,0844,9944,5945,111M3.181
01/04/2024-2,88%-1,3545,5046,4944,3046,492M3.628
28/03/20244,58%2,0546,8544,8044,7647,993M4.581
27/03/20241,63%0,7244,8044,1144,1145,322M3.193
26/03/2024-2,46%-1,1144,0845,0443,7145,04862K1.871
25/03/20240,76%0,3445,1944,5043,5245,491M2.953
22/03/20245,78%2,4544,8542,3542,2044,973M7.496
21/03/2024-1,33%-0,5742,4042,9242,2042,921M2.022
20/03/20241,80%0,7642,9742,2042,2043,201M4.020
19/03/2024-1,24%-0,5342,2142,5142,1042,512M5.612
18/03/20242,20%0,9242,7441,8241,7642,742M3.636
15/03/2024-0,55%-0,2341,8242,0541,8042,271M2.736
14/03/2024-1,08%-0,4642,0542,5142,0042,562M2.039
13/03/2024-0,58%-0,2542,5142,7642,5042,802M1.178
12/03/2024-0,90%-0,3942,7643,1142,6043,152M1.282
11/03/2024-0,35%-0,1543,1543,3043,0543,33988K1.063
08/03/2024-0,55%-0,2443,3043,3543,0043,60907K2.909
07/03/2024-0,21%-0,0943,5443,5943,4543,69551K1.013
06/03/2024-0,39%-0,1743,6343,9043,5144,21739K1.569
05/03/2024-0,34%-0,1543,8043,8243,5044,00918K2.795
04/03/20241,50%0,6543,9543,2543,2044,201M4.218
01/03/2024-2,48%-1,1043,3043,7343,1043,882M2.557
29/02/2024-1,75%-0,7944,4045,0044,4045,172M2.673
28/02/2024-1,20%-0,5545,1945,7444,8045,792M7.584
27/02/20241,83%0,8245,7444,5944,5946,263M5.623
26/02/20241,08%0,4844,9244,4444,4444,991M3.779
23/02/2024-0,51%-0,2344,4444,6744,3644,81696K1.794
22/02/20240,22%0,1044,6744,5744,3044,871M3.313
21/02/2024-0,22%-0,1044,5744,6744,4044,751M1.083
20/02/2024-0,62%-0,2844,6744,8944,2645,051M2.622
19/02/20240,38%0,1744,9544,8044,7845,081M1.893
16/02/2024-0,42%-0,1944,7844,9744,7845,101M4.394
15/02/2024-0,07%-0,0344,9744,9944,9445,151M3.007
14/02/2024-1,70%-0,7845,0045,0344,9445,305M1.695
09/02/20240,39%0,1845,7845,6045,3645,80759K1.848
08/02/20240,37%0,1745,6045,4344,8645,701M1.535
07/02/2024-0,48%-0,2245,4345,5645,4045,64930K1.178
06/02/2024-0,28%-0,1345,6545,7845,5045,891M1.006
05/02/2024-0,95%-0,4445,7846,2045,6646,21815K1.237
02/02/20240,50%0,2346,2245,9845,7546,791M6.384
01/02/2024-1,73%-0,8145,9946,0045,4246,252M4.291
31/01/2024-1,35%-0,6446,8047,4346,7647,502M3.907
30/01/20240,19%0,0947,4447,3546,9247,501M4.921
29/01/20240,53%0,2547,3547,1046,8247,502M5.215
26/01/20240,00%0,0047,1047,1046,8047,242M1.225
25/01/20240,02%0,0147,1047,1046,7647,182M1.269
24/01/2024-0,84%-0,4047,0947,4947,0547,49983K3.725
23/01/2024-0,06%-0,0347,4947,5247,0247,71831K2.428
22/01/2024-0,56%-0,2747,5247,7847,3547,781M1.068
19/01/20240,36%0,1747,7947,4747,3547,791M3.548
18/01/2024-1,00%-0,4847,6247,7847,4748,031M2.149
17/01/20240,90%0,4348,1047,6747,5648,143M1.637
16/01/20240,27%0,1347,6747,5847,3547,91748K1.957
15/01/20240,32%0,1547,5447,3947,1347,571M2.631
12/01/2024-0,86%-0,4147,3947,8047,2047,982M2.196
11/01/2024-0,40%-0,1947,8047,9947,5247,99879K1.055
10/01/20240,36%0,1747,9947,9047,7048,19873K1.512
09/01/2024-0,48%-0,2347,8248,0547,7048,25579K1.634
08/01/2024-0,02%-0,0148,0548,0647,7548,47735K2.145
05/01/2024-1,11%-0,5448,0648,6047,5348,703M3.491
04/01/20240,96%0,4648,6048,1348,0048,693M2.660
03/01/20240,29%0,1448,1448,0047,5048,151M4.369
02/01/2024-2,62%-1,2948,0048,8247,7648,82852K1.961
28/12/2023-0,38%-0,1949,2949,7548,7049,752M4.544
27/12/20231,19%0,5849,4848,7548,7549,50690K1.474
26/12/20230,85%0,4148,9048,4948,1149,82746K1.057
22/12/20230,62%0,3048,4948,4748,0048,75980K3.070
21/12/20232,08%0,9848,1947,2146,7548,50967K1.590
20/12/20230,45%0,2147,2147,0046,5047,501M2.422
19/12/20231,10%0,5147,0046,5046,5047,201M1.474
18/12/2023-0,70%-0,3346,4946,8246,3546,981M2.525
15/12/20230,04%0,0246,8246,9846,3147,151M3.134
14/12/20230,00%0,0046,8046,9046,6647,001M1.054
13/12/2023-0,72%-0,3446,8047,1446,1347,202M2.620
12/12/2023-0,19%-0,0947,1447,2246,8047,22880K1.469
11/12/2023-0,15%-0,0747,2347,5046,9547,60835K1.369
08/12/2023--47,3046,9646,9547,301M1.345


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito