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
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
08/12/20230,64%0,3047,3046,9646,9547,301M1.345
07/12/2023-0,40%-0,1947,0047,2046,8747,64749K975
06/12/2023-0,86%-0,4147,1947,3947,0147,922M5.384
05/12/20230,23%0,1147,6047,4947,2448,50977K1.943
04/12/20230,87%0,4147,4947,0046,9647,922M1.659
01/12/2023-1,13%-0,5447,0847,1447,0047,501M2.598
30/11/20231,30%0,6147,6247,3047,0947,681M1.777
29/11/2023-0,13%-0,0647,0147,0746,9247,441M1.615
28/11/2023-0,28%-0,1347,0747,2146,8947,591M2.775
27/11/2023-0,63%-0,3047,2047,5047,0147,70942K1.324
24/11/2023-0,06%-0,0347,5047,5047,3847,801M5.172
23/11/2023-0,56%-0,2747,5347,8047,4147,821M2.399
22/11/20230,29%0,1447,8047,6647,5147,851M1.339
21/11/2023-0,38%-0,1847,6647,5947,5947,90863K1.338
20/11/2023-0,13%-0,0647,8447,7547,5647,93674K1.501
17/11/20230,74%0,3547,9047,7047,4748,131M4.247
16/11/20230,21%0,1047,5547,4547,4547,752M3.145
14/11/2023-0,52%-0,2547,4547,5047,4047,702M5.005
13/11/2023-0,15%-0,0747,7047,8047,4048,001M1.434
10/11/20230,10%0,0547,7747,7247,5948,18868K1.972
09/11/2023-0,19%-0,0947,7247,8147,6748,171M1.529
08/11/2023-0,50%-0,2447,8148,0547,6648,751M2.744
07/11/2023-0,48%-0,2348,0547,9047,5048,251M4.804
06/11/20230,42%0,2048,2848,1047,8648,501M2.005
03/11/20231,22%0,5848,0847,9847,7548,92785K1.476
01/11/2023-3,36%-1,6547,5048,7647,4048,982M4.192
31/10/2023-1,68%-0,8449,1550,9949,0950,992M2.935
30/10/20231,32%0,6549,9949,0049,0051,333M7.830
27/10/20230,18%0,0949,3449,2548,1649,462M3.023
26/10/2023-1,50%-0,7549,2550,0148,5350,24979K1.972
25/10/2023-2,02%-1,0350,0051,0049,8051,062M2.817
24/10/20236,31%3,0351,0348,1748,1152,784M5.370
23/10/20230,40%0,1948,0047,8047,7548,271M3.615
20/10/2023-0,89%-0,4347,8148,2347,6048,291M1.831
19/10/2023-0,31%-0,1548,2448,3547,7948,391M2.379
18/10/2023-1,14%-0,5648,3948,9548,3549,001M1.663
17/10/2023-0,10%-0,0548,9548,9048,1548,952M3.814
16/10/2023-1,61%-0,8049,0049,7948,1549,933M7.787
13/10/2023-0,58%-0,2949,8050,0049,2750,142M5.401
11/10/2023-0,06%-0,0350,0950,1249,9050,272M6.341
10/10/2023-0,24%-0,1250,1250,2750,0250,501M2.540
09/10/2023-0,42%-0,2150,2450,3050,0450,631M1.934
06/10/2023-1,56%-0,8050,4551,4650,1151,593M4.398
05/10/2023-1,61%-0,8451,2552,0951,0852,402M3.393
04/10/20230,17%0,0952,0952,0051,7852,671M2.096
03/10/2023-1,98%-1,0552,0052,8951,6652,981M1.969
02/10/20231,07%0,5653,0551,7651,1053,772M1.902
29/09/20230,94%0,4952,4952,7552,2552,981M3.290
28/09/2023-0,36%-0,1952,0052,1851,5752,401M2.305
27/09/2023-1,71%-0,9152,1953,1651,0553,844M3.618
26/09/2023-2,53%-1,3853,1054,3853,1054,38935K1.508
25/09/20231,89%1,0154,4853,5053,0254,501M3.270
22/09/2023-1,33%-0,7253,4754,1953,1954,241M3.288
21/09/20231,78%0,9554,1953,0052,9854,322M4.551
20/09/20230,47%0,2553,2452,9052,8153,391.000K1.275
19/09/2023-0,30%-0,1652,9953,1552,8053,501M2.893
18/09/2023-0,15%-0,0853,1553,3052,8053,642M4.135
15/09/2023-0,65%-0,3553,2353,5953,0153,722M2.995
14/09/2023-0,89%-0,4853,5854,1352,9954,442M2.158
13/09/2023--54,0654,5053,7554,691M2.408


*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. (v4.0.8)
www.ibovx.com.br


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