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
13/07/2020-1,28%-1,1588,6089,9986,9890,35423K512
10/07/20200,34%0,3089,7589,4985,0091,162M462
09/07/20201,93%1,6989,4587,8987,2589,501M390
08/07/20200,49%0,4387,7687,9987,0889,90749K688
07/07/2020-1,70%-1,5187,3388,9985,5089,30429K1.013
06/07/2020-1,29%-1,1688,8490,2087,5090,20433K1.158
03/07/20200,48%0,4390,0090,9986,0291,001M246
02/07/20201,38%1,2289,5788,0488,0391,99264K78
01/07/2020-1,49%-1,3488,3589,4988,0189,99263K86
30/06/20201,17%1,0489,6988,9887,9289,69284K84
29/06/2020-1,55%-1,4088,6590,3687,8091,34927K3.305
26/06/2020-1,15%-1,0590,0591,2989,0091,39614K329
25/06/2020-1,18%-1,0991,1092,5089,5192,94729K217
24/06/2020-0,87%-0,8192,1993,0090,0094,00481K119
23/06/2020-1,32%-1,2493,0094,0088,3594,99708K351
22/06/20207,58%6,6494,2487,9985,5097,992M480
19/06/2020-0,90%-0,8087,6088,9587,0088,951M384
18/06/20200,47%0,4188,4087,7087,3988,50547K378
17/06/20200,14%0,1287,9988,4586,0088,45526K543
16/06/20200,94%0,8287,8787,0686,7788,50401K439
15/06/2020-1,06%-0,9387,0588,0086,1688,00595K275
12/06/2020-0,15%-0,1387,9888,2487,0088,25323K180
10/06/20202,06%1,7888,1186,9986,0288,55336K57
09/06/2020-0,77%-0,6786,3387,0086,3389,30977K332
08/06/20200,00%0,0087,0087,4986,7088,241M415
05/06/2020-0,28%-0,2487,0086,5185,5092,00514K563
04/06/20202,59%2,2087,2485,4983,6087,99437K636
03/06/2020-0,54%-0,4685,0486,0085,0187,05341K272
02/06/20200,01%0,0185,5085,0083,6085,50275K108
01/06/20200,00%0,0085,4984,6183,7085,49399K117
29/05/20201,11%0,9485,4984,9783,5185,54143K85
28/05/2020-1,11%-0,9584,5586,1882,2386,18412K137
27/05/2020-0,12%-0,1085,5085,8585,2586,0066K35
26/05/20200,50%0,4385,6085,4285,0085,93216K51
25/05/20203,58%2,9485,1783,0082,2385,17368K71
22/05/20201,90%1,5382,2381,6481,0085,49895K168
21/05/20200,81%0,6580,7081,0479,9581,44762K98
20/05/2020-2,26%-1,8580,0582,7580,0183,50304K775
19/05/2020-3,65%-3,1081,9085,5081,6585,50327K140
18/05/2020-2,19%-1,9085,0087,1184,8587,15172K464
15/05/2020-0,10%-0,0986,9087,4482,9787,44382K302
14/05/2020-1,15%-1,0186,9987,0184,0088,24297K230
13/05/20200,08%0,0788,0088,4983,0088,49313K127
12/05/20200,61%0,5387,9387,6987,6588,1578K29
11/05/2020-3,29%-2,9787,4089,5185,0089,51396K214
08/05/20201,83%1,6290,3788,9988,5091,0068K37
07/05/2020-0,28%-0,2588,7588,2587,2688,78168K49
06/05/2020-1,19%-1,0789,0089,4686,8090,00176K110
05/05/2020-1,02%-0,9390,0790,9986,6090,99266K99
04/05/2020-2,05%-1,9091,0091,2888,1191,28245K95
30/04/20204,09%3,6592,9088,0186,5092,90191K64
29/04/20201,36%1,2089,2588,9987,7589,25110K46
28/04/20201,15%1,0088,0587,3187,2088,0517K21
27/04/20201,78%1,5287,0586,0084,0087,1083K36
24/04/2020-2,81%-2,4785,5388,2484,7588,44110K44
23/04/20200,00%0,0088,0088,7486,5089,30233K286
22/04/20203,00%2,5688,0085,4984,5089,09247K266
20/04/2020-0,65%-0,5685,4486,5083,5087,00355K700
17/04/2020-2,27%-2,0086,0089,0981,0089,09385K282
16/04/20200,11%0,1088,0088,7983,9989,20363K928
15/04/20200,00%0,0087,9088,9987,7588,99239K439
14/04/2020-0,03%-0,0387,9088,0187,0088,80181K434
13/04/20201,30%1,1387,9386,7986,4987,93139K203
09/04/20200,00%0,0086,8086,8084,6186,8069K44
08/04/20200,00%0,0086,8086,8085,6086,80204K61
07/04/20201,88%1,6086,8085,2085,2087,98198K44
06/04/20200,95%0,8085,2085,3084,0885,50113K222
03/04/2020-0,59%-0,5084,4084,5082,0085,30322K65
02/04/20202,30%1,9184,9083,7580,7685,11190K67
01/04/2020-1,20%-1,0182,9979,0079,0084,00104K34
31/03/20202,25%1,8584,0082,9982,0084,00182K40
30/03/20201,81%1,4682,1579,5078,8482,30323K56
27/03/20203,45%2,6980,6978,0074,0081,20245K64
26/03/20207,59%5,5078,0073,3070,9978,001M397
25/03/20209,01%5,9972,5067,0167,0074,37630K107
24/03/20203,92%2,5166,5166,0162,0075,54795K182
23/03/2020-5,88%-4,0064,0067,9960,1070,98937K199
20/03/20205,94%3,8168,0064,3664,3675,00541K147
19/03/2020-16,64%-12,8164,1977,0056,7177,00935K196
18/03/2020-9,41%-8,0077,0082,0076,0082,00195K80
17/03/2020-3,78%-3,3485,0090,3484,7590,34217K87
16/03/2020-0,74%-0,6688,3485,0077,7489,48800K194
13/03/20204,71%4,0089,0093,6887,0093,68324K95
12/03/2020-3,41%-3,0085,0089,2582,2591,29789K160
11/03/2020-5,38%-5,0088,0093,4988,0093,49347K125
10/03/20200,00%0,0093,0093,6992,0093,69632K149
09/03/2020-5,09%-4,9993,0097,0192,7597,97891K189
06/03/2020-0,01%-0,0197,9998,2593,5098,251M227
05/03/20200,26%0,2598,0098,9997,5098,99278K85
04/03/2020-1,96%-1,9597,75100,6794,75100,67492K161
03/03/2020-0,30%-0,3099,70100,5099,10101,38353K131
02/03/2020-0,97%-0,98100,00101,0099,00101,49229K88
28/02/20200,11%0,11100,98100,8699,00101,00593K165
27/02/20200,63%0,63100,87100,2499,01101,00488K235
26/02/2020-0,75%-0,76100,24100,8096,00100,80349K169
21/02/2020-0,49%-0,50101,00101,50100,50101,90690K164
20/02/2020-0,58%-0,59101,50102,48100,50102,49307K154
19/02/20200,58%0,59102,09101,99101,25102,25347K103
18/02/20200,50%0,50101,50101,74100,10101,871M227
17/02/2020-1,04%-1,06101,00102,07100,57102,98704K181
14/02/20200,31%0,32102,06100,30100,30102,95360K111
13/02/20201,33%1,34101,74101,00100,31101,74100K55
12/02/2020-1,67%-1,70100,40103,64100,25104,80784K160
11/02/2020-1,64%-1,70102,10104,56102,01104,82335K102
10/02/20200,08%0,08103,80104,50102,75104,95178K54
07/02/2020-1,14%-1,20103,72105,48102,40105,48597K206
06/02/2020-1,01%-1,07104,92105,89103,00105,99617K195
05/02/20200,18%0,19105,99106,50103,80106,73904K520
04/02/2020-1,58%-1,70105,80107,50105,00107,75928K2.195
03/02/2020-0,46%-0,50107,50107,76104,00108,74489K215
31/01/20200,47%0,50108,00107,89105,90108,00829K301
30/01/2020-0,46%-0,50107,50108,05105,75108,34613K386
29/01/2020-0,41%-0,45108,00108,45106,00108,951M1.067
28/01/2020-0,50%-0,55108,45108,99107,00108,992M4.965
27/01/2020-1,80%-2,00109,00110,50108,00111,761M249
24/01/20202,16%2,35111,00109,50108,99111,00934K237
23/01/20200,60%0,65108,65108,01108,00111,00860K145
22/01/20200,00%0,00108,00109,29106,15109,29891K188
21/01/20200,00%0,00108,00108,01108,00110,002M4.623
20/01/2020-1,87%-2,06108,00109,90107,90111,00887K127
17/01/20201,44%1,56110,06109,50108,00112,00678K177
16/01/20201,25%1,34108,50109,49105,60109,49741K289
15/01/2020-3,20%-3,54107,16110,70107,16110,701M247
14/01/2020-1,99%-2,25110,70111,80110,61111,801M262
13/01/20200,86%0,96112,95114,00111,95114,00731K146
10/01/2020--111,99114,10104,00115,002M632


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br