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
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
16/10/2020-2,47%-0,176,726,886,686,88598K270
15/10/20203,45%0,236,896,606,546,89955K296
14/10/20200,76%0,056,666,626,556,72596K295
13/10/2020-0,60%-0,046,616,566,496,73599K275
09/10/2020-1,34%-0,096,656,766,556,791M527
08/10/20208,19%0,516,746,226,206,74872K430
07/10/2020-3,11%-0,206,236,416,216,50844K391
06/10/2020-0,31%-0,026,436,696,326,69568K210
05/10/20200,47%0,036,456,516,316,52855K501
02/10/2020-3,60%-0,246,426,606,426,72614K325
01/10/20201,68%0,116,666,586,486,85961K442
30/09/20204,63%0,296,556,256,166,601M621
29/09/2020-3,84%-0,256,266,606,256,60879K458
28/09/2020-1,36%-0,096,516,746,376,751M430
25/09/20200,00%0,006,606,566,396,62948K406
24/09/20200,92%0,066,606,766,356,762M663
23/09/2020-3,11%-0,216,546,756,526,76804K435
22/09/20201,66%0,116,756,656,566,89969K383
21/09/2020-6,61%-0,476,646,836,456,902M720
18/09/2020-1,25%-0,097,117,186,927,18746K296
17/09/20200,00%0,007,207,067,007,271M402
16/09/20202,86%0,207,207,007,007,282M424
15/09/2020-4,11%-0,307,007,206,917,372M467
14/09/20203,69%0,267,306,946,947,322M409
11/09/2020-2,22%-0,167,047,106,787,102M411
10/09/20202,86%0,207,206,906,867,201M280
09/09/2020-0,43%-0,037,007,196,747,391M491
08/09/20200,57%0,047,037,006,877,201M387
04/09/2020-2,51%-0,186,997,356,807,351M460
03/09/2020-3,76%-0,287,177,637,137,651M390
02/09/20202,05%0,157,457,337,237,672M627
01/09/20200,00%0,007,307,247,167,40561K183
31/08/2020-0,68%-0,057,307,357,097,351M307
28/08/20200,96%0,077,357,257,067,371M348
27/08/20202,54%0,187,287,107,007,281M346
26/08/2020-4,70%-0,357,107,446,987,522M756
25/08/20205,67%0,407,457,256,917,462M802
24/08/20201,15%0,087,056,976,917,554M1.280
21/08/20207,23%0,476,976,516,496,972M915
20/08/2020-6,34%-0,446,506,796,286,844M1.297
19/08/20201,46%0,106,946,876,576,981M498
18/08/20202,09%0,146,846,636,516,901M595
17/08/20200,30%0,026,706,706,497,003M764
14/08/20201,52%0,106,686,576,426,841M469
13/08/20206,30%0,396,586,306,236,582M558
12/08/2020-4,03%-0,266,196,546,106,601M618
11/08/2020-0,31%-0,026,456,506,236,501M485
10/08/20203,52%0,226,476,246,126,47866K390
07/08/20201,46%0,096,256,246,076,28976K384
06/08/2020-1,60%-0,106,166,296,166,391M617
05/08/2020-4,28%-0,286,266,616,216,612M933
04/08/2020-0,91%-0,066,546,476,336,601M496
03/08/2020-2,08%-0,146,606,646,546,70778K480
31/07/20201,35%0,096,746,646,336,742M679
30/07/2020-0,60%-0,046,656,696,516,70888K576
29/07/20201,52%0,106,696,606,506,761M782
28/07/20202,33%0,156,596,526,446,651M824
27/07/20200,00%0,006,446,626,426,671M944
24/07/2020-2,72%-0,186,446,506,366,602M1.142
23/07/2020-3,07%-0,216,626,906,456,902M963
22/07/2020-5,14%-0,376,837,206,757,353M1.275
21/07/20204,65%0,327,206,986,777,203M1.456
20/07/2020-0,72%-0,056,887,046,857,12985K476
17/07/20200,73%0,056,936,886,887,04784K347
16/07/20200,58%0,046,886,906,746,991M397
15/07/2020-0,15%-0,016,846,986,676,981M874
14/07/2020-0,87%-0,066,857,056,667,052M1.464
13/07/2020-4,69%-0,346,917,306,907,685M2.625
10/07/20205,84%0,407,256,856,777,252M696
09/07/20200,59%0,046,856,846,757,172M1.590
08/07/2020-1,02%-0,076,816,966,807,042M954
07/07/2020-2,55%-0,186,887,066,887,12988K645
06/07/20204,44%0,307,067,016,817,192M1.103
03/07/2020-0,59%-0,046,766,956,636,971M677
02/07/2020-2,30%-0,166,807,166,807,232M582
01/07/2020-1,69%-0,126,967,076,927,261M569
30/06/20204,12%0,287,086,856,847,502M711
29/06/2020-6,21%-0,456,807,256,767,372M653
26/06/2020-7,99%-0,637,257,517,127,701M327
25/06/20204,65%0,357,887,347,347,88902K286
24/06/2020-3,46%-0,277,537,747,307,74606K279
23/06/20201,83%0,147,807,817,738,04841K324
22/06/2020-1,03%-0,087,668,147,668,14851K313
19/06/20203,20%0,247,747,747,558,504M1.044
18/06/20200,54%0,047,507,587,477,90972K359
17/06/2020-1,45%-0,117,467,617,457,76721K219
16/06/20201,07%0,087,577,637,448,051M296
15/06/2020-2,73%-0,217,497,707,047,701M500
12/06/2020-0,39%-0,037,707,197,107,701M483
10/06/2020-3,25%-0,267,737,897,528,301M547
09/06/20207,83%0,587,997,007,008,502M661
08/06/20206,62%0,467,416,986,987,561M381
05/06/2020-2,25%-0,166,957,556,957,791M534
04/06/2020-5,83%-0,447,117,496,917,502M710
03/06/202031,30%1,807,556,016,017,554M1.313
02/06/20203,60%0,205,755,695,666,091M440
01/06/20200,54%0,035,555,405,405,751M301
29/05/2020-5,15%-0,305,525,875,505,87895K250
28/05/20201,04%0,065,825,905,605,92552K205
27/05/20201,95%0,115,765,695,515,99725K269
26/05/20202,91%0,165,655,705,265,791M342
25/05/20205,58%0,295,495,445,305,70688K232
22/05/2020-6,81%-0,385,205,395,205,42469K201
21/05/20203,14%0,175,585,525,275,60736K251
20/05/2020--5,415,585,215,82699K330


*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


© 2017-2020 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