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: SGPS3

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

empresa: sgps3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-4,33%-0,132,873,062,873,17125K74
01/07/20220,00%0,003,002,972,973,25101K68
30/06/20220,00%0,003,002,992,853,00144K82
29/06/2022-4,46%-0,143,003,063,003,19142K93
28/06/20223,97%0,123,143,202,903,20219K69
27/06/2022-5,33%-0,173,023,193,013,28210K244
24/06/2022-3,04%-0,103,193,303,143,57322K382
23/06/20224,44%0,143,293,183,063,36271K317
22/06/20223,62%0,113,153,022,933,30380K324
21/06/20226,67%0,193,042,982,923,23398K342
20/06/2022-1,04%-0,032,852,662,662,92187K164
17/06/202218,03%0,442,882,442,382,88579K222
15/06/2022-2,40%-0,062,442,502,412,67149K88
14/06/20221,21%0,032,502,532,492,6073K60
13/06/2022-3,52%-0,092,472,552,472,72279K211
10/06/2022-4,83%-0,132,562,702,552,70100K71
09/06/20223,46%0,092,692,612,572,69148K185
08/06/2022-6,81%-0,192,602,772,602,79274K128
07/06/20222,95%0,082,792,792,652,85282K390
06/06/2022-3,56%-0,102,712,842,702,84200K128
03/06/2022-4,75%-0,142,812,922,772,94187K114
02/06/20223,87%0,112,952,902,883,04174K230
01/06/2022-1,39%-0,042,842,922,842,97296K175
31/05/2022-6,19%-0,192,883,122,853,16766K381
30/05/2022-8,36%-0,283,073,323,013,34504K311
27/05/20224,04%0,133,353,303,153,36162K106
26/05/20220,31%0,013,223,283,223,44387K101
25/05/2022-4,46%-0,153,213,363,213,41139K84
24/05/2022-2,61%-0,093,363,453,253,50159K164
23/05/20226,15%0,203,453,203,193,46274K276
20/05/20224,50%0,143,253,123,123,35278K287
19/05/20221,97%0,063,113,063,033,29831K365
18/05/2022-15,98%-0,583,053,643,053,642M950
17/05/2022-17,31%-0,763,634,393,634,401M564
16/05/2022-0,23%-0,014,394,294,294,3944K45
13/05/20227,58%0,314,404,194,184,40120K75
12/05/20222,51%0,104,093,963,954,09179K84
11/05/20221,27%0,053,994,033,984,17361K73
10/05/2022-0,25%-0,013,943,973,943,9882K105
09/05/2022-1,99%-0,083,954,143,944,14194K165
06/05/20220,00%0,004,034,084,014,18188K184
05/05/2022-4,73%-0,204,034,164,034,17321K132
04/05/20220,24%0,014,234,274,134,34125K152
03/05/2022-6,01%-0,274,224,594,224,70348K179
02/05/2022-3,65%-0,174,494,684,324,71296K180
29/04/2022-4,70%-0,234,665,004,545,00232K112
28/04/20222,73%0,134,894,814,684,89165K157
27/04/2022-3,25%-0,164,765,054,765,05117K123
26/04/2022-6,82%-0,364,925,124,925,14254K137
25/04/20225,18%0,265,284,934,705,28267K96
22/04/20221,21%0,065,024,854,845,02296K95
20/04/2022-1,20%-0,064,965,094,955,09199K88
19/04/2022-3,46%-0,185,025,155,005,15143K93
18/04/20225,05%0,255,204,964,835,21341K240
14/04/2022-4,62%-0,244,955,154,955,24233K179
13/04/20223,18%0,165,195,035,035,19345K49
12/04/2022-5,45%-0,295,035,505,005,50287K146
11/04/2022-0,56%-0,035,325,325,135,32138K74
08/04/2022-2,73%-0,155,355,455,135,47199K136
07/04/20220,00%0,005,505,505,325,57568K156
06/04/20220,00%0,005,505,505,345,74406K199
05/04/20224,76%0,255,505,205,195,50324K202
04/04/2022-2,23%-0,125,255,395,135,40304K185
01/04/2022-3,76%-0,215,375,585,335,58227K219
31/03/2022-0,36%-0,025,585,595,285,75515K144
30/03/20225,07%0,275,605,265,085,68940K288
29/03/202214,38%0,675,334,804,695,33866K254
28/03/2022-1,06%-0,054,664,774,664,80453K244
25/03/2022-1,67%-0,084,714,854,714,91401K189
24/03/20221,05%0,054,794,744,744,85138K71
23/03/2022-2,67%-0,134,744,854,744,85150K128
22/03/20221,04%0,054,874,874,735,00156K111
21/03/20223,66%0,174,824,764,714,88115K93
18/03/2022-2,11%-0,104,654,794,604,82685K303
17/03/20222,15%0,104,754,734,684,85226K108
16/03/2022-2,52%-0,124,654,624,624,86111K42
15/03/20223,47%0,164,774,574,484,77123K50
14/03/2022-2,74%-0,134,614,674,534,6739K43
11/03/2022-1,04%-0,054,744,604,484,80205K103
10/03/20224,81%0,224,794,504,314,79383K181
09/03/20221,78%0,084,574,544,464,83207K150
08/03/20220,22%0,014,494,524,414,62140K75
07/03/2022-6,67%-0,324,484,804,474,80211K125
04/03/2022-4,57%-0,234,805,034,805,03319K99
03/03/20220,60%0,035,034,884,885,17132K78
02/03/2022-3,47%-0,185,005,104,855,10175K97
25/02/20220,78%0,045,184,964,935,1875K56
24/02/20221,78%0,095,144,954,685,14465K119
23/02/2022-1,75%-0,095,055,065,045,3940K34
22/02/2022-2,10%-0,115,145,185,045,30244K122
21/02/2022-2,96%-0,165,255,385,255,43185K36
18/02/2022-0,92%-0,055,415,465,415,5629K32
17/02/20221,68%0,095,465,375,375,68412K220
16/02/2022-4,11%-0,235,375,605,375,61343K165
15/02/2022-3,61%-0,215,605,815,605,95576K240
14/02/2022-3,01%-0,185,815,965,706,06216K114
11/02/2022-2,12%-0,135,996,015,556,30322K156
10/02/20220,33%0,026,126,095,986,15393K90
09/02/20223,39%0,206,105,785,786,10215K84
08/02/20220,51%0,035,905,805,715,90145K95
07/02/20220,34%0,025,875,855,595,95295K153
04/02/2022-4,10%-0,255,855,935,715,95157K112
03/02/20226,09%0,356,105,835,826,15236K107
02/02/2022-3,04%-0,185,756,095,756,1873K59
01/02/2022-2,15%-0,135,935,925,826,13113K83
31/01/20222,89%0,176,065,965,706,19390K126
28/01/20221,90%0,115,895,635,525,92324K127
27/01/202212,02%0,625,785,165,165,78221K129
26/01/2022-1,34%-0,075,165,175,125,40348K122
25/01/20225,66%0,285,234,964,805,29369K164
24/01/2022-3,32%-0,174,955,124,785,22255K182
21/01/20222,40%0,125,124,894,825,24209K109
20/01/20225,93%0,285,004,724,685,13681K137
19/01/2022-1,67%-0,084,724,884,725,04300K155
18/01/20221,27%0,064,804,754,604,86183K84
17/01/2022-5,20%-0,264,745,004,745,00318K152
14/01/2022-2,91%-0,155,005,254,935,38326K243
13/01/2022-2,83%-0,155,155,285,155,59383K322
12/01/20226,00%0,305,305,034,925,40691K396
11/01/20228,70%0,405,004,474,475,03356K236
10/01/20228,24%0,354,604,304,154,64315K220
07/01/20225,99%0,244,254,044,034,30294K426
06/01/2022-3,61%-0,154,014,164,014,30240K224
05/01/2022-8,77%-0,404,164,564,114,57335K205
04/01/2022-2,98%-0,144,564,684,564,7163K59
03/01/2022-4,28%-0,214,704,814,564,99549K220
30/12/20214,47%0,214,914,734,735,04435K111
29/12/2021-4,08%-0,204,704,904,704,90513K143
28/12/20213,38%0,164,904,754,704,90106K87
27/12/20211,50%0,074,744,754,664,79113K86
23/12/2021-4,69%-0,234,674,824,674,85394K143
22/12/20212,30%0,114,904,814,754,94165K120
21/12/2021-1,64%-0,084,794,944,754,94245K124
20/12/2021--4,874,764,664,92241K192


*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