papéis
login
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
05/05/202112,65%1,2411,0410,069,9711,453M1.073
04/05/2021-4,11%-0,429,8010,429,5710,442M991
03/05/2021-7,09%-0,7810,2211,0310,2211,152M414
30/04/2021-2,65%-0,3011,0011,2110,6911,673M1.368
29/04/20216,30%0,6711,3010,6310,5411,602M539
28/04/20211,72%0,1810,6310,4510,2111,102M615
27/04/20211,46%0,1510,4510,0510,0511,102M635
26/04/202110,99%1,0210,309,279,2210,555M896
23/04/20210,00%0,009,289,259,099,451M576
22/04/20213,00%0,279,288,998,999,63939K361
20/04/2021-2,07%-0,199,019,338,879,331M385
19/04/20215,87%0,519,208,698,519,391M571
16/04/20218,62%0,698,698,007,858,791M496
15/04/2021-1,23%-0,108,008,257,848,25731K355
14/04/2021-1,82%-0,158,108,258,018,44767K270
13/04/20210,12%0,018,258,168,118,28789K555
12/04/20211,73%0,148,248,088,058,25363K131
09/04/20210,25%0,028,108,197,878,25606K221
08/04/20215,07%0,398,087,807,708,202M215
07/04/20212,53%0,197,697,627,417,80565K178
06/04/20210,54%0,047,507,457,367,641M247
05/04/2021-4,36%-0,347,467,657,397,852M554
01/04/20211,30%0,107,807,717,517,901M526
31/03/20212,67%0,207,707,427,257,852M574
30/03/20211,35%0,107,507,467,237,631M466
29/03/20215,71%0,407,407,137,067,552M528
26/03/2021-0,71%-0,057,007,156,967,15345K197
25/03/20213,68%0,257,056,726,557,151M576
24/03/2021-0,73%-0,056,806,986,637,051M326
23/03/20211,48%0,106,856,836,497,092M636
22/03/20210,75%0,056,756,786,566,84197K88
19/03/20216,35%0,406,706,446,366,70478K177
18/03/2021-3,23%-0,216,306,516,306,66246K133
17/03/20212,68%0,176,516,356,266,57278K129
16/03/2021-3,79%-0,256,346,516,256,82439K244
15/03/20210,76%0,056,596,536,536,70151K78
12/03/20210,77%0,056,546,466,346,61341K118
11/03/20215,70%0,356,496,146,146,491M151
10/03/20212,50%0,156,145,975,966,14436K210
09/03/2021-2,92%-0,185,996,275,996,311M522
08/03/2021-5,08%-0,336,176,406,166,53335K166
05/03/20211,56%0,106,506,326,296,67451K137
04/03/20213,73%0,236,406,246,176,49803K224
03/03/2021-6,09%-0,406,176,576,166,69962K223
02/03/2021-0,30%-0,026,576,336,106,62941K307
01/03/20212,97%0,196,596,426,056,59942K528
26/02/2021-1,23%-0,086,406,486,316,702M415
25/02/2021-1,82%-0,126,486,786,226,78599K393
24/02/20212,01%0,136,606,376,316,70864K452
23/02/20212,37%0,156,476,406,246,47741K254
22/02/20210,96%0,066,326,206,016,381M425
19/02/20212,79%0,176,266,306,106,30611K311
18/02/2021-2,56%-0,166,096,386,086,38269K228
17/02/2021-0,48%-0,036,256,246,206,28256K279
12/02/2021-0,95%-0,066,286,326,166,39471K349
11/02/20213,09%0,196,346,366,186,38210K195
10/02/2021-3,15%-0,206,156,306,156,35184K103
09/02/2021-0,47%-0,036,356,366,266,50540K227
08/02/2021-2,15%-0,146,386,446,356,62487K294
05/02/20213,82%0,246,526,306,206,551M341
04/02/2021-2,48%-0,166,286,546,286,59900K302
03/02/20210,62%0,046,446,406,306,641M350
02/02/20212,24%0,146,406,296,296,49536K309
01/02/20213,81%0,236,266,186,086,38719K323
29/01/2021-4,74%-0,306,036,316,036,46471K234
28/01/20213,77%0,236,336,136,006,441M306
27/01/20211,67%0,106,106,045,856,321M401
26/01/2021-0,83%-0,056,006,066,006,24604K283
22/01/2021-1,63%-0,106,056,146,056,34880K334
21/01/2021-3,30%-0,216,156,376,036,552M601
20/01/2021-3,34%-0,226,366,576,306,642M680
19/01/2021-3,09%-0,216,586,836,526,872M643
18/01/2021-3,55%-0,256,797,006,797,271M479
15/01/20210,43%0,037,047,016,807,151M409
14/01/20210,72%0,057,017,017,017,301M459
13/01/2021-5,95%-0,446,967,406,907,401M484
12/01/20212,78%0,207,407,226,857,402M546
11/01/2021-5,88%-0,457,207,497,207,63845K494
08/01/20214,79%0,357,657,217,187,65961K513
07/01/2021-0,68%-0,057,307,357,027,462M675
06/01/2021-4,55%-0,357,357,617,357,78596K278
05/01/20210,92%0,077,707,757,377,821M319
04/01/2021-2,05%-0,167,637,797,467,791M272
30/12/20203,87%0,297,797,507,287,792M307
29/12/20205,93%0,427,507,077,067,50853K351
28/12/20200,00%0,007,087,286,957,28948K551
23/12/20201,00%0,077,087,016,967,19442K186
22/12/2020-2,50%-0,187,017,106,927,30792K399
21/12/2020-4,77%-0,367,197,467,007,461M464
18/12/2020-1,31%-0,107,557,707,527,79801K443
17/12/2020-2,55%-0,207,657,857,627,92572K215
16/12/2020-1,01%-0,087,857,997,717,99446K219
15/12/20203,39%0,267,937,707,547,991M473
14/12/2020-1,67%-0,137,677,997,678,052M297
11/12/20200,26%0,027,807,907,697,90491K178
10/12/2020-1,27%-0,107,787,957,668,021M436
09/12/2020-2,60%-0,217,888,097,738,161M338
08/12/20200,00%0,008,098,097,938,201M524
07/12/2020-0,86%-0,078,098,197,878,351M640
04/12/20202,00%0,168,167,997,818,251M648
03/12/20209,59%0,708,007,387,338,002M680
02/12/20201,81%0,137,307,187,167,46883K315
01/12/20200,70%0,057,177,137,017,31579K219
30/11/2020-1,79%-0,137,127,356,967,602M734
27/11/20200,97%0,077,257,307,137,571M403
26/11/20203,01%0,217,186,996,977,352M642
25/11/20203,72%0,256,976,826,756,99676K227
24/11/20200,30%0,026,726,856,656,931M356
23/11/2020-1,47%-0,106,706,806,686,90739K269
20/11/2020-1,02%-0,076,806,936,686,93731K301
19/11/2020-0,72%-0,056,876,926,736,98815K311
18/11/2020-3,49%-0,256,927,176,927,27881K421
17/11/20200,14%0,017,177,086,957,20715K400
16/11/20200,14%0,017,167,256,887,361M548
13/11/202010,00%0,657,156,506,287,194M1.229
12/11/20200,78%0,056,506,316,116,521M324
11/11/20200,62%0,046,456,356,246,49562K184
10/11/20200,00%0,006,416,356,316,54624K414
09/11/20202,23%0,146,416,526,386,621M493
06/11/20203,12%0,196,276,036,006,421M496
05/11/20200,66%0,046,086,106,056,292M711
04/11/20200,83%0,056,046,085,916,202M754
03/11/20200,34%0,025,996,295,976,29889K725
30/10/2020-5,39%-0,345,976,395,976,391M662
29/10/20200,96%0,066,316,325,856,382M1.076
28/10/2020-10,71%-0,756,256,706,256,792M958
27/10/20200,72%0,057,006,856,827,102M518
26/10/20200,87%0,066,956,756,757,00821K339
23/10/20200,00%0,006,896,926,726,96377K155
22/10/20201,17%0,086,896,816,556,89818K395
21/10/20200,74%0,056,816,626,626,84270K126
20/10/20200,15%0,016,766,756,626,77460K287
19/10/20200,45%0,036,756,656,376,87953K479
16/10/2020--6,726,886,686,88598K270


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito