papéis
login
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
02/12/20210,38%0,2463,0062,8062,1663,55876K840
01/12/20211,85%1,1462,7661,5061,1763,29858K502
30/11/2021-1,91%-1,2061,6262,8161,6162,82746K632
29/11/20210,67%0,4262,8262,5062,0163,00430K871
26/11/2021-0,73%-0,4662,4062,8662,0163,09444K377
25/11/2021-2,04%-1,3162,8664,4961,7565,00771K1.760
24/11/20212,02%1,2764,1763,0061,7765,00666K723
23/11/2021-3,11%-2,0262,9064,9060,7164,922M4.867
22/11/2021-2,41%-1,6064,9267,0264,7067,021M832
19/11/2021-1,39%-0,9466,5267,6565,0067,651M1.207
18/11/2021-3,01%-2,0967,4669,5566,7269,951M1.976
17/11/20210,51%0,3569,5570,4168,0070,41846K2.999
16/11/2021-1,41%-0,9969,2070,9269,2070,92399K383
12/11/2021-1,14%-0,8170,1971,0069,3171,50847K566
11/11/20210,08%0,0671,0070,9470,0071,00799K1.654
10/11/2021-1,31%-0,9470,9471,1770,0172,89996K862
09/11/2021-0,46%-0,3371,8872,2171,0372,99581K276
08/11/2021-1,57%-1,1572,2174,2572,2174,50255K206
05/11/2021-0,54%-0,4073,3674,4972,3174,49814K734
04/11/2021-0,46%-0,3473,7674,1472,8274,14389K266
03/11/2021-1,42%-1,0774,1075,1372,8175,45600K283
01/11/2021-1,07%-0,8175,1775,5373,9076,09258K213
29/10/20210,66%0,5075,9876,0873,7776,36483K1.419
28/10/20210,51%0,3875,4875,5973,8276,101M1.532
27/10/20210,00%0,0075,1076,1173,9376,11556K547
26/10/2021-2,18%-1,6775,1077,6475,1077,64414K411
25/10/20211,71%1,2976,7775,4875,1176,95457K250
22/10/2021-1,28%-0,9875,4876,4675,2076,50497K264
21/10/2021-0,96%-0,7476,4677,6075,2277,61559K271
20/10/20210,46%0,3577,2078,2976,1578,71615K590
19/10/2021-2,65%-2,0976,8578,9476,7078,94732K364
18/10/20211,26%0,9878,9478,4278,2379,00390K240
15/10/2021-0,61%-0,4877,9678,9676,1478,96649K322
14/10/20210,13%0,1078,4478,4077,2279,002M895
13/10/2021-0,61%-0,4878,3478,8278,0078,82389K306
11/10/2021-0,48%-0,3878,8279,7178,0079,72668K567
08/10/20210,24%0,1979,2079,0279,0079,94702K706
07/10/20210,91%0,7179,0178,3078,3079,65667K304
06/10/2021-0,76%-0,6078,3078,4177,9978,99543K275
05/10/20210,80%0,6378,9079,8778,0079,871M315
04/10/20211,11%0,8678,2777,8977,1979,79509K280
01/10/20211,28%0,9877,4175,0774,0077,89612K340
30/09/20212,87%2,1376,4375,8674,3676,82888K581
29/09/20211,95%1,4274,3073,2772,8975,551M1.526
28/09/2021-4,11%-3,1272,8875,9971,1076,701M1.441
27/09/20211,28%0,9676,0075,0475,0476,84549K373
24/09/20216,74%4,7475,0470,2270,2275,551M4.526
23/09/2021-2,50%-1,8070,3072,1070,0072,512M2.825
22/09/2021-2,13%-1,5772,1074,0072,0074,001M2.161
21/09/2021-2,76%-2,0973,6776,0973,2076,811M901
20/09/2021-1,11%-0,8575,7676,6375,7576,99519K417
17/09/2021-1,74%-1,3676,6178,1476,5378,54711K454
16/09/2021-1,32%-1,0477,9779,1977,7079,19551K426
15/09/2021-0,65%-0,5279,0180,0078,1880,10885K2.563
14/09/2021-0,59%-0,4779,5380,4979,4180,50406K277
13/09/2021-0,62%-0,5080,0080,4979,8080,50250K244
10/09/20211,86%1,4780,5079,4779,0080,83740K357
09/09/2021-3,43%-2,8179,0382,0078,3782,421M556
08/09/2021-1,28%-1,0681,8483,3980,7083,86595K374
06/09/2021-4,25%-3,6882,9086,5782,6886,57713K409
03/09/20212,68%2,2686,5883,4681,0286,581M6.131
02/09/20210,98%0,8284,3283,5383,5084,42483K796
01/09/2021-2,85%-2,4583,5085,9483,5085,94351K221
31/08/20210,30%0,2685,9585,6984,3886,15378K247
30/08/20210,12%0,1085,6986,1183,3686,11669K789
27/08/20211,90%1,6085,5984,2184,2185,80713K195
26/08/2021-5,40%-4,7983,9988,7883,7588,781M410
25/08/20210,81%0,7188,7888,0487,0789,89992K1.911
24/08/20210,14%0,1288,0788,0086,0588,98293K186
23/08/20211,68%1,4587,9586,4986,4989,891M472
20/08/20212,14%1,8186,5084,5982,7186,97974K1.894
19/08/20213,48%2,8584,6982,0080,0484,691M338
18/08/2021-0,68%-0,5681,8482,4079,6383,382M540
17/08/20215,61%4,3882,4079,9176,5382,411M882
16/08/2021-3,16%-2,5578,0280,6078,0180,601M758
13/08/2021-1,31%-1,0780,5782,2380,3082,97876K982
12/08/2021-0,40%-0,3381,6481,9781,0083,70789K2.261
11/08/2021-1,66%-1,3881,9785,0080,2685,00705K439
10/08/20210,19%0,1683,3584,0283,1084,45511K290
09/08/20211,45%1,1983,1983,3881,9585,052M787
06/08/2021-1,22%-1,0182,0083,9480,1383,942M1.147
05/08/2021-4,65%-4,0583,0187,0683,0087,992M5.905
04/08/20211,23%1,0687,0685,1684,6887,061M972
03/08/2021-2,44%-2,1586,0089,0085,0389,151M1.138
02/08/2021-5,33%-4,9688,1592,9588,0192,953M2.115
30/07/2021-0,42%-0,3993,1192,2892,1093,98814K2.062
29/07/20211,00%0,9393,5093,5092,2593,87595K888
28/07/2021-1,51%-1,4292,5793,0292,5593,881M1.605
27/07/2021-0,56%-0,5393,9995,3592,6595,351M1.675
26/07/20210,00%0,0094,5294,5293,7595,24676K856
23/07/20210,17%0,1694,5294,3693,8995,49695K703
22/07/2021-0,15%-0,1494,3694,4993,5694,60324K593
21/07/2021-0,21%-0,2094,5094,7094,0595,00874K512
20/07/2021-0,40%-0,3894,7094,7594,0095,36378K192
19/07/20210,36%0,3495,0894,9993,7895,26691K474
16/07/20210,28%0,2694,7493,0093,0094,97509K434
15/07/20210,06%0,0694,4894,4593,0095,39512K297
14/07/20210,98%0,9294,4294,0693,7395,501M587
13/07/2021-0,42%-0,3993,5094,3093,5097,97976K480
12/07/2021-1,20%-1,1493,8993,0293,0295,49757K604
08/07/20210,83%0,7895,0393,0592,8595,29541K278
07/07/20211,73%1,6094,2591,8191,8195,291M415
06/07/2021-0,57%-0,5392,6593,0091,0095,95962K472
05/07/2021-0,35%-0,3393,1893,5291,9194,41545K1.496
02/07/2021-1,85%-1,7693,5195,9393,5095,94456K269
01/07/2021-3,28%-3,2395,2797,0093,0797,962M1.057
30/06/20210,00%0,0098,5098,4997,3998,50276K293
29/06/20211,40%1,3698,5098,0096,7998,50903K364
28/06/2021-0,97%-0,9597,1495,1293,0997,27639K389
25/06/20210,36%0,3598,0998,0093,0098,901M1.872
24/06/2021-0,27%-0,2697,7499,3096,0099,321M967
23/06/2021-2,25%-2,2698,00101,9096,99101,901M671
22/06/2021-0,73%-0,74100,26101,50100,25101,50864K712
21/06/2021-0,98%-1,00101,00101,99100,33101,992M2.435
18/06/20210,00%0,00102,00101,9999,95102,002M1.160
17/06/20210,00%0,00102,00101,70100,50102,001M627
16/06/20210,00%0,00102,00101,83101,31102,001M547
15/06/20210,00%0,00102,00101,75101,03102,00966K430
14/06/2021-0,68%-0,70102,00102,63101,48102,63918K603
11/06/20211,29%1,31102,70101,99101,40103,321M419
10/06/2021-0,88%-0,90101,39101,99100,00102,501M610
09/06/20211,38%1,39102,29101,00101,00103,002M637
08/06/2021-0,01%-0,01100,90101,99100,90101,991M653
07/06/20210,13%0,13100,91100,9999,90101,00694K473
04/06/2021-0,02%-0,02100,78100,79100,30100,80672K455
02/06/20210,01%0,01100,80100,80100,53100,80299K123
01/06/2021-0,31%-0,31100,79101,24100,12101,40660K419
31/05/2021-0,38%-0,39101,10101,4899,99101,48641K237
28/05/20211,52%1,52101,4999,7999,78101,49988K565
27/05/20210,22%0,2299,97100,4899,75101,80945K1.395
26/05/20210,00%0,0099,75100,0099,75101,86960K1.075
25/05/2021-0,51%-0,5199,75100,2699,75101,45737K980
24/05/2021-0,62%-0,63100,26100,5799,50101,481M967
21/05/2021--100,89102,0099,67102,00662K436


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito