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
20/05/2022	-0,26%	-0,19	73,05	73,24	72,75	73,46	366K	820
19/05/2022	0,01%	0,01	73,24	73,23	72,07	73,25	961K	888
18/05/2022	0,23%	0,17	73,23	73,49	72,75	73,49	510K	1.015
17/05/2022	0,03%	0,02	73,06	73,05	72,70	73,39	883K	1.618
16/05/2022	0,41%	0,30	73,04	72,70	72,10	73,25	1M	1.393
13/05/2022	0,06%	0,04	72,74	72,70	71,75	72,75	1M	2.640
12/05/2022	0,35%	0,25	72,70	72,46	71,89	72,74	2M	1.543
11/05/2022	0,07%	0,05	72,45	72,49	72,16	72,76	2M	1.830
10/05/2022	1,05%	0,75	72,40	71,65	71,65	72,75	2M	816
09/05/2022	-1,43%	-1,04	71,65	72,52	71,50	72,70	2M	1.478
06/05/2022	-0,03%	-0,02	72,69	72,61	72,07	72,75	1M	2.959

05/05/2022	-1,42%	-1,05	72,71	74,75	72,54	75,40	1M	1.553
04/05/2022	-2,24%	-1,69	73,76	75,89	73,54	75,89	1M	1.658
03/05/2022	-0,51%	-0,39	75,45	75,84	75,00	75,90	795K	1.115
02/05/2022	-1,35%	-1,04	75,84	77,18	75,03	77,35	1M	1.339
29/04/2022	2,10%	1,58	76,88	75,56	75,00	76,88	996K	473
28/04/2022	0,27%	0,20	75,30	75,00	74,58	75,50	3M	577
27/04/2022	0,27%	0,20	75,10	75,48	74,80	75,52	767K	739
26/04/2022	-0,48%	-0,36	74,90	75,38	74,90	75,92	986K	398
25/04/2022	0,78%	0,58	75,26	74,70	74,58	75,50	1M	1.106
22/04/2022	-0,03%	-0,02	74,68	74,70	74,05	74,70	933K	2.981
20/04/2022	0,73%	0,54	74,70	74,50	72,17	74,89	2M	5.824
19/04/2022	0,41%	0,30	74,16	73,86	73,63	74,25	2M	8.369
18/04/2022	-0,73%	-0,54	73,86	74,70	71,79	74,80	1M	3.982
14/04/2022	0,00%	0,00	74,40	74,41	73,77	74,50	2M	13.157
13/04/2022	-0,09%	-0,07	74,40	74,46	73,56	74,46	2M	6.460
12/04/2022	0,35%	0,26	74,47	74,24	73,54	74,74	2M	6.681
11/04/2022	1,01%	0,74	74,21	73,90	73,70	75,00	2M	1.029
08/04/2022	1,89%	1,36	73,47	72,13	72,13	73,99	1M	1.146
07/04/2022	0,98%	0,70	72,11	72,00	72,00	73,99	1M	1.213
06/04/2022	0,95%	0,67	71,41	71,07	70,53	73,00	885K	2.030
05/04/2022	-0,95%	-0,68	70,74	71,29	70,50	72,00	1M	730
04/04/2022	1,62%	1,14	71,42	70,29	70,03	71,48	1M	743
01/04/2022	-0,10%	-0,07	70,28	70,22	69,00	70,64	2M	802
31/03/2022	-1,19%	-0,85	70,35	71,20	69,50	71,49	2M	3.354
30/03/2022	0,42%	0,30	71,20	70,91	70,50	71,50	731K	439
29/03/2022	1,34%	0,94	70,90	69,40	69,40	71,58	945K	2.344
28/03/2022	1,27%	0,88	69,96	69,05	68,32	69,97	1M	842
25/03/2022	0,91%	0,62	69,08	68,78	68,27	70,00	1M	2.909
24/03/2022	-1,13%	-0,78	68,46	69,35	68,28	69,71	3M	1.830
23/03/2022	1,08%	0,74	69,24	68,93	68,50	69,24	677K	832
22/03/2022	0,71%	0,48	68,50	68,55	68,02	68,97	3M	996
21/03/2022	-1,42%	-0,98	68,02	69,15	68,02	69,15	1M	5.501
18/03/2022	-0,03%	-0,02	69,00	69,01	68,02	69,14	1M	860
17/03/2022	0,91%	0,62	69,02	69,20	68,29	69,29	735K	733
16/03/2022	0,29%	0,20	68,40	68,25	68,12	69,00	1M	551
15/03/2022	-0,23%	-0,16	68,20	68,39	68,02	68,39	569K	735
14/03/2022	0,00%	0,00	68,36	68,36	68,02	68,74	639K	467
11/03/2022	-0,42%	-0,29	68,36	68,65	68,14	68,99	772K	634
10/03/2022	0,03%	0,02	68,65	68,64	68,02	69,01	930K	584
09/03/2022	0,09%	0,06	68,63	69,35	68,25	69,35	624K	743
08/03/2022	0,03%	0,02	68,57	68,95	68,36	68,96	846K	4.106
07/03/2022	-0,57%	-0,39	68,55	68,93	68,51	69,11	956K	629
04/03/2022	0,06%	0,04	68,94	69,48	68,50	69,48	902K	481
03/03/2022	0,15%	0,10	68,90	69,59	68,60	69,59	479K	444
02/03/2022	-1,01%	-0,70	68,80	69,00	68,37	69,25	544K	455
25/02/2022	2,09%	1,42	69,50	68,44	68,10	69,75	345K	315
24/02/2022	-1,09%	-0,75	68,08	68,31	67,61	68,79	1M	6.035
23/02/2022	-0,53%	-0,37	68,83	69,20	68,40	69,55	812K	658
22/02/2022	0,01%	0,01	69,20	69,19	68,31	69,25	885K	853
21/02/2022	1,18%	0,81	69,19	68,68	68,31	69,48	817K	616
18/02/2022	-0,90%	-0,62	68,38	69,00	68,29	69,50	1M	6.601
17/02/2022	-0,06%	-0,04	69,00	69,04	68,40	69,04	862K	933
16/02/2022	0,79%	0,54	69,04	68,31	68,12	69,10	484K	374
15/02/2022	-0,71%	-0,49	68,50	68,99	68,11	69,00	1M	755
14/02/2022	0,17%	0,12	68,99	68,86	68,68	69,00	512K	400
11/02/2022	0,07%	0,05	68,87	68,98	68,32	69,00	755K	407
10/02/2022	-0,15%	-0,10	68,82	68,92	68,10	69,00	770K	1.449
09/02/2022	0,17%	0,12	68,92	69,15	67,99	69,15	1M	472
08/02/2022	-1,01%	-0,70	68,80	69,50	68,80	70,50	1M	1.878
07/02/2022	0,62%	0,43	69,50	69,07	69,02	69,99	1M	7.456
04/02/2022	-1,17%	-0,82	69,07	69,89	68,54	70,00	942K	3.148
03/02/2022	-0,03%	-0,02	69,89	70,00	69,63	70,50	1M	2.016
02/02/2022	-2,11%	-1,51	69,91	71,42	69,60	71,42	988K	2.234
01/02/2022	-1,15%	-0,83	71,42	71,62	70,81	71,99	581K	451
31/01/2022	0,03%	0,02	72,25	72,59	71,51	73,39	948K	690
28/01/2022	2,45%	1,73	72,23	70,26	70,21	72,45	851K	553
27/01/2022	-0,47%	-0,33	70,50	70,89	70,05	70,98	771K	650
26/01/2022	0,07%	0,05	70,83	70,74	69,98	70,91	5M	631
25/01/2022	0,40%	0,28	70,78	70,50	70,10	70,95	774K	494
24/01/2022	-0,70%	-0,50	70,50	71,69	69,64	71,69	856K	1.107
21/01/2022	1,17%	0,82	71,00	70,17	69,79	71,00	990K	676
20/01/2022	0,30%	0,21	70,18	70,21	69,60	70,22	1M	626
19/01/2022	-0,31%	-0,22	69,97	70,20	68,99	70,43	1M	725
18/01/2022	-0,34%	-0,24	70,19	70,43	69,30	70,43	720K	587
17/01/2022	0,63%	0,44	70,43	70,49	69,50	70,70	774K	649
14/01/2022	1,45%	1,00	69,99	69,27	68,16	70,50	1M	1.130
13/01/2022	0,28%	0,19	68,99	69,41	68,38	69,48	700K	428
12/01/2022	-0,48%	-0,33	68,80	69,41	68,09	69,49	974K	617
11/01/2022	-0,20%	-0,14	69,13	69,26	68,09	69,26	1M	746
10/01/2022	-1,06%	-0,74	69,27	70,01	68,77	70,49	1M	695
07/01/2022	-0,70%	-0,49	70,01	70,51	69,75	70,97	576K	453
06/01/2022	-0,96%	-0,68	70,50	71,75	69,51	71,75	2M	1.505
05/01/2022	-0,52%	-0,37	71,18	72,49	70,05	72,49	1M	719
04/01/2022	0,76%	0,54	71,55	71,99	70,79	71,99	610K	547
03/01/2022	0,06%	0,04	71,01	71,98	70,79	73,00	736K	722
30/12/2021	1,82%	1,27	70,97	69,80	69,80	71,48	521K	385
29/12/2021	0,49%	0,34	69,70	69,36	69,01	69,79	963K	885
28/12/2021	-0,70%	-0,49	69,36	69,79	68,75	69,92	1M	933
27/12/2021	1,48%	1,02	69,85	69,00	69,00	71,00	1M	753
23/12/2021	0,84%	0,57	68,83	68,49	68,00	69,25	941K	569
22/12/2021	-0,15%	-0,10	68,26	68,36	67,30	68,36	492K	315
21/12/2021	0,86%	0,58	68,36	67,79	65,00	69,11	700K	761
20/12/2021	0,30%	0,20	67,78	67,58	67,00	68,65	852K	1.366
17/12/2021	-0,03%	-0,02	67,58	67,00	66,51	67,59	340K	749
16/12/2021	0,93%	0,62	67,60	67,00	66,68	67,90	387K	1.002
15/12/2021	-0,39%	-0,26	66,98	67,89	66,13	67,89	1M	3.511
14/12/2021	-0,24%	-0,16	67,24	66,73	66,72	67,90	641K	475
13/12/2021	2,46%	1,62	67,40	65,78	65,30	67,87	726K	713
10/12/2021	0,12%	0,08	65,78	65,25	64,01	66,44	1M	3.916
09/12/2021	-2,81%	-1,90	65,70	67,98	65,33	68,90	2M	3.117
08/12/2021	-1,46%	-1,00	67,60	69,68	66,51	69,89	2M	1.758
07/12/2021	3,91%	2,58	68,60	66,94	66,92	69,70	795K	715
06/12/2021	1,26%	0,82	66,02	64,50	64,50	68,80	1M	1.050
03/12/2021	3,49%	2,20	65,20	62,99	62,85	65,70	578K	530
02/12/2021	0,38%	0,24	63,00	62,80	62,16	63,55	876K	840
01/12/2021	1,85%	1,14	62,76	61,50	61,17	63,29	858K	502
30/11/2021	-1,91%	-1,20	61,62	62,81	61,61	62,82	746K	632
29/11/2021	0,67%	0,42	62,82	62,50	62,01	63,00	430K	871
26/11/2021	-0,73%	-0,46	62,40	62,86	62,01	63,09	444K	377
25/11/2021	-2,04%	-1,31	62,86	64,49	61,75	65,00	771K	1.760
24/11/2021	2,02%	1,27	64,17	63,00	61,77	65,00	666K	723
23/11/2021	-3,11%	-2,02	62,90	64,90	60,71	64,92	2M	4.867
22/11/2021	-2,41%	-1,60	64,92	67,02	64,70	67,02	1M	832
19/11/2021	-1,39%	-0,94	66,52	67,65	65,00	67,65	1M	1.207
18/11/2021	-3,01%	-2,09	67,46	69,55	66,72	69,95	1M	1.976
17/11/2021	0,51%	0,35	69,55	70,41	68,00	70,41	846K	2.999
16/11/2021	-1,41%	-0,99	69,20	70,92	69,20	70,92	399K	383
12/11/2021	-1,14%	-0,81	70,19	71,00	69,31	71,50	847K	566
11/11/2021	0,08%	0,06	71,00	70,94	70,00	71,00	799K	1.654
10/11/2021	-1,31%	-0,94	70,94	71,17	70,01	72,89	996K	862
09/11/2021	-0,46%	-0,33	71,88	72,21	71,03	72,99	581K	276
08/11/2021	-1,57%	-1,15	72,21	74,25	72,21	74,50	255K	206
05/11/2021	-	-	73,36	74,49	72,31	74,49	814K	734

Date,Open,High,Low,Close,Volume
20-May-22,73.24,73.46,72.75,73.05,366416
19-May-22,73.23,73.25,72.07,73.24,961163
18-May-22,73.49,73.49,72.75,73.23,509798
17-May-22,73.05,73.39,72.70,73.06,882570
16-May-22,72.70,73.25,72.10,73.04,1177548
13-May-22,72.70,72.75,71.75,72.74,1060441
12-May-22,72.46,72.74,71.89,72.70,2191351
11-May-22,72.49,72.76,72.16,72.45,2242393
10-May-22,71.65,72.75,71.65,72.40,1633137
09-May-22,72.52,72.70,71.50,71.65,1578874
06-May-22,72.61,72.75,72.07,72.69,1005738
05-May-22,74.75,75.40,72.54,72.71,1110405
04-May-22,75.89,75.89,73.54,73.76,1108049
03-May-22,75.84,75.90,75.00,75.45,794587
02-May-22,77.18,77.35,75.03,75.84,1298406
29-Apr-22,75.56,76.88,75.00,76.88,995596
28-Apr-22,75.00,75.50,74.58,75.30,3227643
27-Apr-22,75.48,75.52,74.80,75.10,766690
26-Apr-22,75.38,75.92,74.90,74.90,985756
25-Apr-22,74.70,75.50,74.58,75.26,1088273
22-Apr-22,74.70,74.70,74.05,74.68,933110
20-Apr-22,74.50,74.89,72.17,74.70,1737499
19-Apr-22,73.86,74.25,73.63,74.16,1662013
18-Apr-22,74.70,74.80,71.79,73.86,1471023
14-Apr-22,74.41,74.50,73.77,74.40,1572497
13-Apr-22,74.46,74.46,73.56,74.40,1874422
12-Apr-22,74.24,74.74,73.54,74.47,1928674
11-Apr-22,73.90,75.00,73.70,74.21,1570412
08-Apr-22,72.13,73.99,72.13,73.47,1138175
07-Apr-22,72.00,73.99,72.00,72.11,1130924
06-Apr-22,71.07,73.00,70.53,71.41,884627
05-Apr-22,71.29,72.00,70.50,70.74,1306156
04-Apr-22,70.29,71.48,70.03,71.42,1053611
01-Apr-22,70.22,70.64,69.00,70.28,1863958
31-Mar-22,71.20,71.49,69.50,70.35,1847737
30-Mar-22,70.91,71.50,70.50,71.20,730726
29-Mar-22,69.40,71.58,69.40,70.90,944833
28-Mar-22,69.05,69.97,68.32,69.96,1307772
25-Mar-22,68.78,70.00,68.27,69.08,1089620
24-Mar-22,69.35,69.71,68.28,68.46,3357632
23-Mar-22,68.93,69.24,68.50,69.24,676521
22-Mar-22,68.55,68.97,68.02,68.50,2527898
21-Mar-22,69.15,69.15,68.02,68.02,1275178
18-Mar-22,69.01,69.14,68.02,69.00,1426124
17-Mar-22,69.20,69.29,68.29,69.02,735393
16-Mar-22,68.25,69.00,68.12,68.40,1042915
15-Mar-22,68.39,68.39,68.02,68.20,568719
14-Mar-22,68.36,68.74,68.02,68.36,639050
11-Mar-22,68.65,68.99,68.14,68.36,771925
10-Mar-22,68.64,69.01,68.02,68.65,930283
09-Mar-22,69.35,69.35,68.25,68.63,624345
08-Mar-22,68.95,68.96,68.36,68.57,846312
07-Mar-22,68.93,69.11,68.51,68.55,956002
04-Mar-22,69.48,69.48,68.50,68.94,902417
03-Mar-22,69.59,69.59,68.60,68.90,479402
02-Mar-22,69.00,69.25,68.37,68.80,543601
25-Feb-22,68.44,69.75,68.10,69.50,344645
24-Feb-22,68.31,68.79,67.61,68.08,1270008
23-Feb-22,69.20,69.55,68.40,68.83,812023
22-Feb-22,69.19,69.25,68.31,69.20,884786
21-Feb-22,68.68,69.48,68.31,69.19,816788
18-Feb-22,69.00,69.50,68.29,68.38,1417406
17-Feb-22,69.04,69.04,68.40,69.00,861787
16-Feb-22,68.31,69.10,68.12,69.04,484446
15-Feb-22,68.99,69.00,68.11,68.50,1063843
14-Feb-22,68.86,69.00,68.68,68.99,512130
11-Feb-22,68.98,69.00,68.32,68.87,754719
10-Feb-22,68.92,69.00,68.10,68.82,769677
09-Feb-22,69.15,69.15,67.99,68.92,1060601
08-Feb-22,69.50,70.50,68.80,68.80,1110794
07-Feb-22,69.07,69.99,69.02,69.50,1022312
04-Feb-22,69.89,70.00,68.54,69.07,941857
03-Feb-22,70.00,70.50,69.63,69.89,1151017
02-Feb-22,71.42,71.42,69.60,69.91,987836
01-Feb-22,71.62,71.99,70.81,71.42,580737
31-Jan-22,72.59,73.39,71.51,72.25,947828
28-Jan-22,70.26,72.45,70.21,72.23,851167
27-Jan-22,70.89,70.98,70.05,70.50,770876
26-Jan-22,70.74,70.91,69.98,70.83,4858725
25-Jan-22,70.50,70.95,70.10,70.78,773949
24-Jan-22,71.69,71.69,69.64,70.50,855978
21-Jan-22,70.17,71.00,69.79,71.00,990052
20-Jan-22,70.21,70.22,69.60,70.18,1155058
19-Jan-22,70.20,70.43,68.99,69.97,1167575
18-Jan-22,70.43,70.43,69.30,70.19,720242
17-Jan-22,70.49,70.70,69.50,70.43,774265
14-Jan-22,69.27,70.50,68.16,69.99,1001431
13-Jan-22,69.41,69.48,68.38,68.99,699975
12-Jan-22,69.41,69.49,68.09,68.80,973662
11-Jan-22,69.26,69.26,68.09,69.13,1283748
10-Jan-22,70.01,70.49,68.77,69.27,1103337
07-Jan-22,70.51,70.97,69.75,70.01,576238
06-Jan-22,71.75,71.75,69.51,70.50,1503531
05-Jan-22,72.49,72.49,70.05,71.18,1047075
04-Jan-22,71.99,71.99,70.79,71.55,610446
03-Jan-22,71.98,73.00,70.79,71.01,735979
30-Dec-21,69.80,71.48,69.80,70.97,521249
29-Dec-21,69.36,69.79,69.01,69.70,963352
28-Dec-21,69.79,69.92,68.75,69.36,1316749
27-Dec-21,69.00,71.00,69.00,69.85,1442430
23-Dec-21,68.49,69.25,68.00,68.83,941117
22-Dec-21,68.36,68.36,67.30,68.26,491801
21-Dec-21,67.79,69.11,65.00,68.36,699940
20-Dec-21,67.58,68.65,67.00,67.78,851507
17-Dec-21,67.00,67.59,66.51,67.58,339548
16-Dec-21,67.00,67.90,66.68,67.60,387258
15-Dec-21,67.89,67.89,66.13,66.98,1034580
14-Dec-21,66.73,67.90,66.72,67.24,641311
13-Dec-21,65.78,67.87,65.30,67.40,726418
10-Dec-21,65.25,66.44,64.01,65.78,1267176
09-Dec-21,67.98,68.90,65.33,65.70,1692207
08-Dec-21,69.68,69.89,66.51,67.60,1766632
07-Dec-21,66.94,69.70,66.92,68.60,795125
06-Dec-21,64.50,68.80,64.50,66.02,1372118
03-Dec-21,62.99,65.70,62.85,65.20,577576
02-Dec-21,62.80,63.55,62.16,63.00,876149
01-Dec-21,61.50,63.29,61.17,62.76,858202
30-Nov-21,62.81,62.82,61.61,61.62,746449
29-Nov-21,62.50,63.00,62.01,62.82,430475
26-Nov-21,62.86,63.09,62.01,62.40,443548
25-Nov-21,64.49,65.00,61.75,62.86,771299
24-Nov-21,63.00,65.00,61.77,64.17,666123
23-Nov-21,64.90,64.92,60.71,62.90,2462347
22-Nov-21,67.02,67.02,64.70,64.92,1009552
19-Nov-21,67.65,67.65,65.00,66.52,1193100
18-Nov-21,69.55,69.95,66.72,67.46,1390923
17-Nov-21,70.41,70.41,68.00,69.55,846242
16-Nov-21,70.92,70.92,69.20,69.20,399146
12-Nov-21,71.00,71.50,69.31,70.19,846726
11-Nov-21,70.94,71.00,70.00,71.00,798834
10-Nov-21,71.17,72.89,70.01,70.94,995901
09-Nov-21,72.21,72.99,71.03,71.88,581249
08-Nov-21,74.25,74.50,72.21,72.21,254721
05-Nov-21,74.49,74.49,72.31,73.36,813892

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SARE11

cotações, gráficos e mais...