Cotação atual, histórico e gráfico do papel: SGPS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SGPS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	6,77%	0,54	8,52	7,81	7,71	8,54	871K	285
15/10/2021	1,92%	0,15	7,98	8,00	7,63	8,00	601K	466
14/10/2021	-2,73%	-0,22	7,83	8,12	7,56	8,29	1M	567
13/10/2021	9,82%	0,72	8,05	7,42	7,26	8,10	1M	354
11/10/2021	-2,14%	-0,16	7,33	7,49	7,33	7,70	372K	203
08/10/2021	8,08%	0,56	7,49	6,96	6,96	7,50	693K	298
07/10/2021	-4,94%	-0,36	6,93	7,35	6,92	7,35	675K	487
06/10/2021	4,59%	0,32	7,29	6,86	6,55	7,29	489K	261
05/10/2021	-0,43%	-0,03	6,97	6,92	6,84	7,25	416K	268
04/10/2021	-4,76%	-0,35	7,00	7,31	6,83	7,31	612K	319
01/10/2021	-0,81%	-0,06	7,35	7,47	7,22	7,65	924K	454

30/09/2021	-5,84%	-0,46	7,41	8,00	7,41	8,00	789K	546
29/09/2021	-1,50%	-0,12	7,87	8,21	7,87	8,25	435K	322
28/09/2021	-8,27%	-0,72	7,99	8,71	7,94	9,06	772K	430
27/09/2021	-5,22%	-0,48	8,71	9,44	8,50	9,49	678K	330
24/09/2021	2,11%	0,19	9,19	9,09	8,82	9,20	178K	66
23/09/2021	8,43%	0,70	9,00	8,29	8,29	9,40	1M	563
22/09/2021	4,67%	0,37	8,30	7,93	7,93	8,36	740K	133
21/09/2021	1,02%	0,08	7,93	8,01	7,80	8,10	410K	144
20/09/2021	-3,09%	-0,25	7,85	7,90	7,72	8,00	557K	252
17/09/2021	-7,85%	-0,69	8,10	8,73	8,10	8,93	1M	408
16/09/2021	-1,24%	-0,11	8,79	8,60	8,18	8,83	1M	471
15/09/2021	17,72%	1,34	8,90	7,59	7,32	8,90	2M	248
14/09/2021	-4,18%	-0,33	7,56	7,93	7,55	8,05	309K	149
13/09/2021	5,91%	0,44	7,89	7,66	7,52	8,00	646K	199
10/09/2021	-1,97%	-0,15	7,45	7,80	7,28	7,90	1M	430
09/09/2021	-4,40%	-0,35	7,60	8,00	7,53	8,12	558K	219
08/09/2021	-2,81%	-0,23	7,95	8,08	7,76	8,28	579K	133
06/09/2021	0,86%	0,07	8,18	8,11	8,10	8,32	312K	69
03/09/2021	-0,49%	-0,04	8,11	8,35	8,11	8,47	637K	190
02/09/2021	0,37%	0,03	8,15	8,15	8,11	8,37	810K	312
01/09/2021	-5,36%	-0,46	8,12	8,69	8,12	8,69	932K	388
31/08/2021	-0,81%	-0,07	8,58	8,43	8,43	9,00	670K	263
30/08/2021	3,84%	0,32	8,65	8,38	8,38	8,74	460K	198
27/08/2021	0,36%	0,03	8,33	8,48	8,28	8,70	385K	194
26/08/2021	-5,36%	-0,47	8,30	8,84	8,30	8,89	636K	251
25/08/2021	5,03%	0,42	8,77	8,57	8,45	8,77	764K	441
24/08/2021	0,60%	0,05	8,35	8,38	8,13	8,68	2M	623
23/08/2021	-1,07%	-0,09	8,30	8,45	8,09	8,48	325K	113
20/08/2021	-5,09%	-0,45	8,39	8,85	8,39	8,85	937K	142
19/08/2021	3,39%	0,29	8,84	8,56	8,46	9,25	249K	111
18/08/2021	-4,58%	-0,41	8,55	8,95	8,55	8,95	505K	195
17/08/2021	-0,67%	-0,06	8,96	9,23	8,25	9,23	756K	321
16/08/2021	-6,91%	-0,67	9,02	9,50	8,63	9,72	3M	522
13/08/2021	-0,10%	-0,01	9,69	9,62	9,38	9,75	978K	245
12/08/2021	-3,10%	-0,31	9,70	9,83	9,70	10,20	232K	104
11/08/2021	0,60%	0,06	10,01	9,85	9,73	10,55	756K	259
10/08/2021	-1,49%	-0,15	9,95	10,38	9,91	10,43	339K	187
09/08/2021	-2,88%	-0,30	10,10	10,54	10,00	10,55	804K	214
06/08/2021	-1,70%	-0,18	10,40	10,79	10,38	10,80	487K	205
05/08/2021	-0,19%	-0,02	10,58	10,80	10,55	10,80	1M	384
04/08/2021	-0,28%	-0,03	10,60	10,70	10,31	10,80	973K	194
03/08/2021	1,43%	0,15	10,63	10,20	9,91	10,79	627K	264
02/08/2021	8,71%	0,84	10,48	9,69	9,50	10,48	1M	401
30/07/2021	-7,75%	-0,81	9,64	10,40	9,64	10,51	1M	717
29/07/2021	4,19%	0,42	10,45	10,05	10,00	10,80	2M	1.225
28/07/2021	-0,79%	-0,08	10,03	10,27	10,03	10,40	439K	155
27/07/2021	-3,71%	-0,39	10,11	10,70	10,02	10,70	634K	116
26/07/2021	-0,47%	-0,05	10,50	10,68	10,42	10,73	428K	215
23/07/2021	-2,85%	-0,31	10,55	10,84	10,43	10,88	532K	263
22/07/2021	1,50%	0,16	10,86	10,50	10,50	10,90	555K	347
21/07/2021	2,10%	0,22	10,70	10,80	10,43	10,89	455K	209
20/07/2021	1,55%	0,16	10,48	10,47	10,38	10,82	753K	450
19/07/2021	-5,32%	-0,58	10,32	10,78	10,22	10,78	2M	811
16/07/2021	0,00%	0,00	10,90	10,88	10,77	10,90	1M	339
15/07/2021	0,55%	0,06	10,90	10,78	10,64	10,90	452K	281
14/07/2021	-1,00%	-0,11	10,84	10,87	10,70	10,90	297K	193
13/07/2021	2,34%	0,25	10,95	10,45	10,45	10,98	262K	119
12/07/2021	4,39%	0,45	10,70	10,22	10,22	10,75	416K	159
08/07/2021	-3,21%	-0,34	10,25	10,76	10,25	10,77	638K	275
07/07/2021	0,86%	0,09	10,59	10,64	10,42	10,71	1M	443
06/07/2021	-3,85%	-0,42	10,50	10,92	10,38	10,92	532K	201
05/07/2021	2,92%	0,31	10,92	10,96	10,65	11,00	691K	276
02/07/2021	-2,75%	-0,30	10,61	10,92	10,61	11,00	1M	514
01/07/2021	-5,13%	-0,59	10,91	11,50	10,91	11,50	3M	518
30/06/2021	1,95%	0,22	11,50	11,27	10,79	11,50	2M	271
29/06/2021	3,49%	0,38	11,28	10,72	10,55	11,28	967K	154
28/06/2021	1,87%	0,20	10,90	10,87	10,61	11,10	885K	249
25/06/2021	-3,08%	-0,34	10,70	11,11	10,42	11,18	1M	315
24/06/2021	-2,56%	-0,29	11,04	11,17	11,04	11,38	652K	305
23/06/2021	-1,48%	-0,17	11,33	11,36	11,28	11,70	3M	451
22/06/2021	1,32%	0,15	11,50	11,39	11,11	11,50	1M	303
21/06/2021	-0,44%	-0,05	11,35	11,23	11,23	11,74	2M	522
18/06/2021	-6,63%	-0,81	11,40	11,82	11,40	12,13	4M	1.342
17/06/2021	-4,68%	-0,60	12,21	13,09	12,21	13,09	2M	484
16/06/2021	-3,10%	-0,41	12,81	13,51	12,74	13,55	2M	599
15/06/2021	0,08%	0,01	13,22	13,15	13,01	13,50	881K	195
14/06/2021	-3,22%	-0,44	13,21	13,63	13,20	14,00	1M	256
11/06/2021	-3,81%	-0,54	13,65	14,49	13,51	14,89	4M	732
10/06/2021	2,68%	0,37	14,19	13,40	13,35	14,48	3M	910
09/06/2021	-1,00%	-0,14	13,82	14,00	13,26	14,45	3M	757
08/06/2021	-5,16%	-0,76	13,96	14,72	13,88	15,07	2M	361
07/06/2021	1,80%	0,26	14,72	14,75	14,40	15,69	3M	673
04/06/2021	1,69%	0,24	14,46	14,11	14,08	15,38	2M	560
02/06/2021	-1,11%	-0,16	14,22	14,21	14,07	14,98	2M	663
01/06/2021	6,52%	0,88	14,38	13,98	13,55	15,15	9M	1.843
31/05/2021	12,41%	1,49	13,50	11,83	11,83	13,60	3M	761
28/05/2021	0,17%	0,02	12,01	11,70	11,70	12,29	804K	205
27/05/2021	5,18%	0,59	11,99	11,60	11,34	12,34	2M	601
26/05/2021	-3,14%	-0,37	11,40	11,99	11,40	12,32	2M	681
25/05/2021	3,88%	0,44	11,77	11,32	11,25	11,77	523K	98
24/05/2021	0,09%	0,01	11,33	11,33	11,20	11,78	629K	194
21/05/2021	4,33%	0,47	11,32	10,84	10,80	11,32	537K	127
20/05/2021	0,56%	0,06	10,85	10,82	10,70	11,18	1M	334
19/05/2021	-4,26%	-0,48	10,79	11,28	10,62	11,36	630K	161
18/05/2021	-4,73%	-0,56	11,27	11,79	11,27	11,79	681K	83
17/05/2021	4,05%	0,46	11,83	11,20	11,20	12,00	1M	270
14/05/2021	-2,49%	-0,29	11,37	11,63	11,00	11,99	2M	565
13/05/2021	-1,10%	-0,13	11,66	11,69	11,59	12,10	1M	379
12/05/2021	-4,07%	-0,50	11,79	12,24	11,26	12,24	1M	350
11/05/2021	6,59%	0,76	12,29	11,45	11,22	12,50	2M	523
10/05/2021	-4,24%	-0,51	11,53	11,91	11,40	11,91	980K	323
07/05/2021	0,00%	0,00	12,04	12,14	11,50	12,25	3M	801
06/05/2021	9,06%	1,00	12,04	11,08	11,08	12,43	6M	1.175
05/05/2021	12,65%	1,24	11,04	10,06	9,97	11,45	3M	1.073
04/05/2021	-4,11%	-0,42	9,80	10,42	9,57	10,44	2M	991
03/05/2021	-7,09%	-0,78	10,22	11,03	10,22	11,15	2M	414
30/04/2021	-2,65%	-0,30	11,00	11,21	10,69	11,67	3M	1.368
29/04/2021	6,30%	0,67	11,30	10,63	10,54	11,60	2M	539
28/04/2021	1,72%	0,18	10,63	10,45	10,21	11,10	2M	615
27/04/2021	1,46%	0,15	10,45	10,05	10,05	11,10	2M	635
26/04/2021	10,99%	1,02	10,30	9,27	9,22	10,55	5M	896
23/04/2021	0,00%	0,00	9,28	9,25	9,09	9,45	1M	576
22/04/2021	3,00%	0,27	9,28	8,99	8,99	9,63	939K	361
20/04/2021	-2,07%	-0,19	9,01	9,33	8,87	9,33	1M	385
19/04/2021	5,87%	0,51	9,20	8,69	8,51	9,39	1M	571
16/04/2021	8,62%	0,69	8,69	8,00	7,85	8,79	1M	496
15/04/2021	-1,23%	-0,10	8,00	8,25	7,84	8,25	731K	355
14/04/2021	-1,82%	-0,15	8,10	8,25	8,01	8,44	767K	270
13/04/2021	0,12%	0,01	8,25	8,16	8,11	8,28	789K	555
12/04/2021	1,73%	0,14	8,24	8,08	8,05	8,25	363K	131
09/04/2021	0,25%	0,02	8,10	8,19	7,87	8,25	606K	221
08/04/2021	5,07%	0,39	8,08	7,80	7,70	8,20	2M	215
07/04/2021	-	-	7,69	7,62	7,41	7,80	565K	178

Date,Open,High,Low,Close,Volume
18-Oct-21,7.81,8.54,7.71,8.52,871487
15-Oct-21,8.00,8.00,7.63,7.98,600530
14-Oct-21,8.12,8.29,7.56,7.83,1383601
13-Oct-21,7.42,8.10,7.26,8.05,1059181
11-Oct-21,7.49,7.70,7.33,7.33,371516
08-Oct-21,6.96,7.50,6.96,7.49,693306
07-Oct-21,7.35,7.35,6.92,6.93,675205
06-Oct-21,6.86,7.29,6.55,7.29,489174
05-Oct-21,6.92,7.25,6.84,6.97,416395
04-Oct-21,7.31,7.31,6.83,7.00,612100
01-Oct-21,7.47,7.65,7.22,7.35,923749
30-Sep-21,8.00,8.00,7.41,7.41,789250
29-Sep-21,8.21,8.25,7.87,7.87,434635
28-Sep-21,8.71,9.06,7.94,7.99,772498
27-Sep-21,9.44,9.49,8.50,8.71,677556
24-Sep-21,9.09,9.20,8.82,9.19,178200
23-Sep-21,8.29,9.40,8.29,9.00,1136714
22-Sep-21,7.93,8.36,7.93,8.30,740057
21-Sep-21,8.01,8.10,7.80,7.93,410160
20-Sep-21,7.90,8.00,7.72,7.85,557459
17-Sep-21,8.73,8.93,8.10,8.10,1210122
16-Sep-21,8.60,8.83,8.18,8.79,1428994
15-Sep-21,7.59,8.90,7.32,8.90,2268303
14-Sep-21,7.93,8.05,7.55,7.56,308743
13-Sep-21,7.66,8.00,7.52,7.89,646098
10-Sep-21,7.80,7.90,7.28,7.45,1032583
09-Sep-21,8.00,8.12,7.53,7.60,557726
08-Sep-21,8.08,8.28,7.76,7.95,579078
06-Sep-21,8.11,8.32,8.10,8.18,312093
03-Sep-21,8.35,8.47,8.11,8.11,636679
02-Sep-21,8.15,8.37,8.11,8.15,809898
01-Sep-21,8.69,8.69,8.12,8.12,932199
31-Aug-21,8.43,9.00,8.43,8.58,670487
30-Aug-21,8.38,8.74,8.38,8.65,459697
27-Aug-21,8.48,8.70,8.28,8.33,385250
26-Aug-21,8.84,8.89,8.30,8.30,635948
25-Aug-21,8.57,8.77,8.45,8.77,763585
24-Aug-21,8.38,8.68,8.13,8.35,2437253
23-Aug-21,8.45,8.48,8.09,8.30,324677
20-Aug-21,8.85,8.85,8.39,8.39,937460
19-Aug-21,8.56,9.25,8.46,8.84,248783
18-Aug-21,8.95,8.95,8.55,8.55,505470
17-Aug-21,9.23,9.23,8.25,8.96,755511
16-Aug-21,9.50,9.72,8.63,9.02,2606970
13-Aug-21,9.62,9.75,9.38,9.69,977744
12-Aug-21,9.83,10.20,9.70,9.70,232218
11-Aug-21,9.85,10.55,9.73,10.01,756296
10-Aug-21,10.38,10.43,9.91,9.95,338638
09-Aug-21,10.54,10.55,10.00,10.10,803507
06-Aug-21,10.79,10.80,10.38,10.40,486870
05-Aug-21,10.80,10.80,10.55,10.58,1159634
04-Aug-21,10.70,10.80,10.31,10.60,972792
03-Aug-21,10.20,10.79,9.91,10.63,626603
02-Aug-21,9.69,10.48,9.50,10.48,1258924
30-Jul-21,10.40,10.51,9.64,9.64,1410589
29-Jul-21,10.05,10.80,10.00,10.45,2287979
28-Jul-21,10.27,10.40,10.03,10.03,438602
27-Jul-21,10.70,10.70,10.02,10.11,633970
26-Jul-21,10.68,10.73,10.42,10.50,427841
23-Jul-21,10.84,10.88,10.43,10.55,531696
22-Jul-21,10.50,10.90,10.50,10.86,555068
21-Jul-21,10.80,10.89,10.43,10.70,455294
20-Jul-21,10.47,10.82,10.38,10.48,753373
19-Jul-21,10.78,10.78,10.22,10.32,1657708
16-Jul-21,10.88,10.90,10.77,10.90,1264947
15-Jul-21,10.78,10.90,10.64,10.90,451572
14-Jul-21,10.87,10.90,10.70,10.84,297137
13-Jul-21,10.45,10.98,10.45,10.95,262419
12-Jul-21,10.22,10.75,10.22,10.70,415646
08-Jul-21,10.76,10.77,10.25,10.25,638309
07-Jul-21,10.64,10.71,10.42,10.59,1142624
06-Jul-21,10.92,10.92,10.38,10.50,531742
05-Jul-21,10.96,11.00,10.65,10.92,690804
02-Jul-21,10.92,11.00,10.61,10.61,1379033
01-Jul-21,11.50,11.50,10.91,10.91,2609277
30-Jun-21,11.27,11.50,10.79,11.50,1696648
29-Jun-21,10.72,11.28,10.55,11.28,966787
28-Jun-21,10.87,11.10,10.61,10.90,884776
25-Jun-21,11.11,11.18,10.42,10.70,1302384
24-Jun-21,11.17,11.38,11.04,11.04,651957
23-Jun-21,11.36,11.70,11.28,11.33,2531350
22-Jun-21,11.39,11.50,11.11,11.50,1262125
21-Jun-21,11.23,11.74,11.23,11.35,1959342
18-Jun-21,11.82,12.13,11.40,11.40,4222608
17-Jun-21,13.09,13.09,12.21,12.21,1606739
16-Jun-21,13.51,13.55,12.74,12.81,1725436
15-Jun-21,13.15,13.50,13.01,13.22,880701
14-Jun-21,13.63,14.00,13.20,13.21,1176886
11-Jun-21,14.49,14.89,13.51,13.65,3910153
10-Jun-21,13.40,14.48,13.35,14.19,2832744
09-Jun-21,14.00,14.45,13.26,13.82,2806216
08-Jun-21,14.72,15.07,13.88,13.96,1743746
07-Jun-21,14.75,15.69,14.40,14.72,2569950
04-Jun-21,14.11,15.38,14.08,14.46,2357504
02-Jun-21,14.21,14.98,14.07,14.22,2235062
01-Jun-21,13.98,15.15,13.55,14.38,9379649
31-May-21,11.83,13.60,11.83,13.50,3484370
28-May-21,11.70,12.29,11.70,12.01,804294
27-May-21,11.60,12.34,11.34,11.99,2256746
26-May-21,11.99,12.32,11.40,11.40,1899314
25-May-21,11.32,11.77,11.25,11.77,522828
24-May-21,11.33,11.78,11.20,11.33,628877
21-May-21,10.84,11.32,10.80,11.32,536921
20-May-21,10.82,11.18,10.70,10.85,1067783
19-May-21,11.28,11.36,10.62,10.79,630108
18-May-21,11.79,11.79,11.27,11.27,680715
17-May-21,11.20,12.00,11.20,11.83,1213041
14-May-21,11.63,11.99,11.00,11.37,1786857
13-May-21,11.69,12.10,11.59,11.66,1029423
12-May-21,12.24,12.24,11.26,11.79,1363440
11-May-21,11.45,12.50,11.22,12.29,1986080
10-May-21,11.91,11.91,11.40,11.53,979782
07-May-21,12.14,12.25,11.50,12.04,2514742
06-May-21,11.08,12.43,11.08,12.04,6340396
05-May-21,10.06,11.45,9.97,11.04,3048791
04-May-21,10.42,10.44,9.57,9.80,2178043
03-May-21,11.03,11.15,10.22,10.22,1516882
30-Apr-21,11.21,11.67,10.69,11.00,3157688
29-Apr-21,10.63,11.60,10.54,11.30,2470847
28-Apr-21,10.45,11.10,10.21,10.63,1857578
27-Apr-21,10.05,11.10,10.05,10.45,1670722
26-Apr-21,9.27,10.55,9.22,10.30,4750206
23-Apr-21,9.25,9.45,9.09,9.28,1026349
22-Apr-21,8.99,9.63,8.99,9.28,938882
20-Apr-21,9.33,9.33,8.87,9.01,1100507
19-Apr-21,8.69,9.39,8.51,9.20,1163164
16-Apr-21,8.00,8.79,7.85,8.69,1127317
15-Apr-21,8.25,8.25,7.84,8.00,731106
14-Apr-21,8.25,8.44,8.01,8.10,766880
13-Apr-21,8.16,8.28,8.11,8.25,789455
12-Apr-21,8.08,8.25,8.05,8.24,362799
09-Apr-21,8.19,8.25,7.87,8.10,605675
08-Apr-21,7.80,8.20,7.70,8.08,1742160
07-Apr-21,7.62,7.80,7.41,7.69,564682

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SGPS3

cotações, gráficos e mais...