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
20/05/2022-0,26%-0,1973,0573,2472,7573,46366K820
19/05/20220,01%0,0173,2473,2372,0773,25961K888
18/05/20220,23%0,1773,2373,4972,7573,49510K1.015
17/05/20220,03%0,0273,0673,0572,7073,39883K1.618
16/05/20220,41%0,3073,0472,7072,1073,251M1.393
13/05/20220,06%0,0472,7472,7071,7572,751M2.640
12/05/20220,35%0,2572,7072,4671,8972,742M1.543
11/05/20220,07%0,0572,4572,4972,1672,762M1.830
10/05/20221,05%0,7572,4071,6571,6572,752M816
09/05/2022-1,43%-1,0471,6572,5271,5072,702M1.478
06/05/2022-0,03%-0,0272,6972,6172,0772,751M2.959
05/05/2022-1,42%-1,0572,7174,7572,5475,401M1.553
04/05/2022-2,24%-1,6973,7675,8973,5475,891M1.658
03/05/2022-0,51%-0,3975,4575,8475,0075,90795K1.115
02/05/2022-1,35%-1,0475,8477,1875,0377,351M1.339
29/04/20222,10%1,5876,8875,5675,0076,88996K473
28/04/20220,27%0,2075,3075,0074,5875,503M577
27/04/20220,27%0,2075,1075,4874,8075,52767K739
26/04/2022-0,48%-0,3674,9075,3874,9075,92986K398
25/04/20220,78%0,5875,2674,7074,5875,501M1.106
22/04/2022-0,03%-0,0274,6874,7074,0574,70933K2.981
20/04/20220,73%0,5474,7074,5072,1774,892M5.824
19/04/20220,41%0,3074,1673,8673,6374,252M8.369
18/04/2022-0,73%-0,5473,8674,7071,7974,801M3.982
14/04/20220,00%0,0074,4074,4173,7774,502M13.157
13/04/2022-0,09%-0,0774,4074,4673,5674,462M6.460
12/04/20220,35%0,2674,4774,2473,5474,742M6.681
11/04/20221,01%0,7474,2173,9073,7075,002M1.029
08/04/20221,89%1,3673,4772,1372,1373,991M1.146
07/04/20220,98%0,7072,1172,0072,0073,991M1.213
06/04/20220,95%0,6771,4171,0770,5373,00885K2.030
05/04/2022-0,95%-0,6870,7471,2970,5072,001M730
04/04/20221,62%1,1471,4270,2970,0371,481M743
01/04/2022-0,10%-0,0770,2870,2269,0070,642M802
31/03/2022-1,19%-0,8570,3571,2069,5071,492M3.354
30/03/20220,42%0,3071,2070,9170,5071,50731K439
29/03/20221,34%0,9470,9069,4069,4071,58945K2.344
28/03/20221,27%0,8869,9669,0568,3269,971M842
25/03/20220,91%0,6269,0868,7868,2770,001M2.909
24/03/2022-1,13%-0,7868,4669,3568,2869,713M1.830
23/03/20221,08%0,7469,2468,9368,5069,24677K832
22/03/20220,71%0,4868,5068,5568,0268,973M996
21/03/2022-1,42%-0,9868,0269,1568,0269,151M5.501
18/03/2022-0,03%-0,0269,0069,0168,0269,141M860
17/03/20220,91%0,6269,0269,2068,2969,29735K733
16/03/20220,29%0,2068,4068,2568,1269,001M551
15/03/2022-0,23%-0,1668,2068,3968,0268,39569K735
14/03/20220,00%0,0068,3668,3668,0268,74639K467
11/03/2022-0,42%-0,2968,3668,6568,1468,99772K634
10/03/20220,03%0,0268,6568,6468,0269,01930K584
09/03/20220,09%0,0668,6369,3568,2569,35624K743
08/03/20220,03%0,0268,5768,9568,3668,96846K4.106
07/03/2022-0,57%-0,3968,5568,9368,5169,11956K629
04/03/20220,06%0,0468,9469,4868,5069,48902K481
03/03/20220,15%0,1068,9069,5968,6069,59479K444
02/03/2022-1,01%-0,7068,8069,0068,3769,25544K455
25/02/20222,09%1,4269,5068,4468,1069,75345K315
24/02/2022-1,09%-0,7568,0868,3167,6168,791M6.035
23/02/2022-0,53%-0,3768,8369,2068,4069,55812K658
22/02/20220,01%0,0169,2069,1968,3169,25885K853
21/02/20221,18%0,8169,1968,6868,3169,48817K616
18/02/2022-0,90%-0,6268,3869,0068,2969,501M6.601
17/02/2022-0,06%-0,0469,0069,0468,4069,04862K933
16/02/20220,79%0,5469,0468,3168,1269,10484K374
15/02/2022-0,71%-0,4968,5068,9968,1169,001M755
14/02/20220,17%0,1268,9968,8668,6869,00512K400
11/02/20220,07%0,0568,8768,9868,3269,00755K407
10/02/2022-0,15%-0,1068,8268,9268,1069,00770K1.449
09/02/20220,17%0,1268,9269,1567,9969,151M472
08/02/2022-1,01%-0,7068,8069,5068,8070,501M1.878
07/02/20220,62%0,4369,5069,0769,0269,991M7.456
04/02/2022-1,17%-0,8269,0769,8968,5470,00942K3.148
03/02/2022-0,03%-0,0269,8970,0069,6370,501M2.016
02/02/2022-2,11%-1,5169,9171,4269,6071,42988K2.234
01/02/2022-1,15%-0,8371,4271,6270,8171,99581K451
31/01/20220,03%0,0272,2572,5971,5173,39948K690
28/01/20222,45%1,7372,2370,2670,2172,45851K553
27/01/2022-0,47%-0,3370,5070,8970,0570,98771K650
26/01/20220,07%0,0570,8370,7469,9870,915M631
25/01/20220,40%0,2870,7870,5070,1070,95774K494
24/01/2022-0,70%-0,5070,5071,6969,6471,69856K1.107
21/01/20221,17%0,8271,0070,1769,7971,00990K676
20/01/20220,30%0,2170,1870,2169,6070,221M626
19/01/2022-0,31%-0,2269,9770,2068,9970,431M725
18/01/2022-0,34%-0,2470,1970,4369,3070,43720K587
17/01/20220,63%0,4470,4370,4969,5070,70774K649
14/01/20221,45%1,0069,9969,2768,1670,501M1.130
13/01/20220,28%0,1968,9969,4168,3869,48700K428
12/01/2022-0,48%-0,3368,8069,4168,0969,49974K617
11/01/2022-0,20%-0,1469,1369,2668,0969,261M746
10/01/2022-1,06%-0,7469,2770,0168,7770,491M695
07/01/2022-0,70%-0,4970,0170,5169,7570,97576K453
06/01/2022-0,96%-0,6870,5071,7569,5171,752M1.505
05/01/2022-0,52%-0,3771,1872,4970,0572,491M719
04/01/20220,76%0,5471,5571,9970,7971,99610K547
03/01/20220,06%0,0471,0171,9870,7973,00736K722
30/12/20211,82%1,2770,9769,8069,8071,48521K385
29/12/20210,49%0,3469,7069,3669,0169,79963K885
28/12/2021-0,70%-0,4969,3669,7968,7569,921M933
27/12/20211,48%1,0269,8569,0069,0071,001M753
23/12/20210,84%0,5768,8368,4968,0069,25941K569
22/12/2021-0,15%-0,1068,2668,3667,3068,36492K315
21/12/20210,86%0,5868,3667,7965,0069,11700K761
20/12/20210,30%0,2067,7867,5867,0068,65852K1.366
17/12/2021-0,03%-0,0267,5867,0066,5167,59340K749
16/12/20210,93%0,6267,6067,0066,6867,90387K1.002
15/12/2021-0,39%-0,2666,9867,8966,1367,891M3.511
14/12/2021-0,24%-0,1667,2466,7366,7267,90641K475
13/12/20212,46%1,6267,4065,7865,3067,87726K713
10/12/20210,12%0,0865,7865,2564,0166,441M3.916
09/12/2021-2,81%-1,9065,7067,9865,3368,902M3.117
08/12/2021-1,46%-1,0067,6069,6866,5169,892M1.758
07/12/20213,91%2,5868,6066,9466,9269,70795K715
06/12/20211,26%0,8266,0264,5064,5068,801M1.050
03/12/20213,49%2,2065,2062,9962,8565,70578K530
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--73,3674,4972,3174,49814K734


*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


© 2017-2022 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