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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,57%-0,058,708,768,538,80452K89
20/02/2019-0,57%-0,058,758,818,728,84387K89
19/02/2019-1,12%-0,108,808,808,758,94322K89
18/02/2019-1,22%-0,118,908,978,798,98215K101
15/02/20190,11%0,019,019,008,989,05390K131
14/02/20192,39%0,219,008,828,759,06365K152
13/02/2019-0,11%-0,018,798,758,738,85327K63
12/02/20192,21%0,198,808,808,748,82183K62
11/02/2019-0,58%-0,058,618,718,538,80277K110
08/02/20191,88%0,168,668,708,508,70213K87
07/02/2019-3,08%-0,278,508,718,508,83413K105
06/02/2019-1,13%-0,108,778,858,738,89315K107
05/02/2019-0,11%-0,018,878,988,718,98581K146
04/02/20190,45%0,048,888,858,859,00364K135
01/02/2019-1,67%-0,158,848,958,778,97274K87
31/01/2019-1,32%-0,128,999,108,979,15461K142
30/01/20190,66%0,069,119,058,929,181M186
29/01/20192,72%0,249,058,828,829,09549K229
28/01/2019-4,03%-0,378,819,008,819,17673K178
24/01/20191,44%0,139,189,019,009,301M269
23/01/20192,49%0,229,058,778,749,05620K158
22/01/2019-1,89%-0,178,838,988,808,98292K98
21/01/20192,27%0,209,008,558,559,00804K131
18/01/2019-1,12%-0,108,808,988,788,98445K110
17/01/2019-0,56%-0,058,908,958,609,001M195
16/01/20190,11%0,018,959,048,879,04251K111
15/01/2019-0,67%-0,068,949,028,879,15408K132
14/01/20192,16%0,199,008,878,879,20458K181
11/01/2019-2,65%-0,248,819,158,819,18617K200
10/01/20192,84%0,259,058,858,659,20858K247
09/01/20192,44%0,218,808,648,408,90678K216
08/01/20190,82%0,078,598,508,198,76659K166
07/01/2019-3,18%-0,288,528,988,408,98539K162
04/01/2019-2,76%-0,258,809,108,689,401M306
03/01/201911,73%0,959,058,158,049,102M433
02/01/201917,39%1,208,107,717,308,283M553
28/12/20184,23%0,286,906,626,626,93252K85
27/12/20184,58%0,296,626,426,416,67198K86
26/12/2018-6,77%-0,466,336,796,336,79328K79
21/12/20180,15%0,016,796,726,636,80147K60
20/12/2018-1,02%-0,076,786,886,716,88246K67
19/12/2018-1,15%-0,086,856,946,857,10164K88
18/12/20183,43%0,236,936,706,617,08458K199
17/12/20183,40%0,226,706,466,466,73179K85
14/12/2018-2,56%-0,176,486,656,436,65275K115
13/12/2018-1,48%-0,106,656,806,456,81393K144
12/12/2018-3,57%-0,256,756,856,756,90208K74
11/12/20180,72%0,057,006,956,707,00338K86
10/12/20182,21%0,156,956,806,676,96283K82
07/12/20180,74%0,056,806,756,727,12416K120
06/12/20180,30%0,026,756,726,696,80142K60
05/12/2018-0,30%-0,026,736,756,616,75157K95
04/12/20180,00%0,006,756,776,606,78268K77
03/12/2018-0,15%-0,016,756,776,756,95292K135
30/11/2018-1,17%-0,086,766,856,766,92285K111
29/11/2018-0,15%-0,016,846,816,766,90190K87
28/11/2018-1,86%-0,136,857,006,857,01276K93
27/11/20180,43%0,036,986,846,817,00100K57
26/11/2018-2,66%-0,196,957,106,957,16139K64
23/11/2018-0,42%-0,037,147,206,957,29224K82
22/11/2018-0,42%-0,037,177,337,167,3392K42
21/11/20180,00%0,007,207,277,207,38169K57
19/11/20180,28%0,027,207,287,177,33127K53
16/11/20181,13%0,087,187,217,187,36270K98
14/11/2018-5,96%-0,457,107,317,107,69655K183
13/11/2018-4,79%-0,387,557,857,507,86217K81
12/11/2018-0,88%-0,077,937,997,868,01222K80
09/11/20181,27%0,108,008,017,518,01394K129
08/11/20181,15%0,097,907,937,647,95435K148
07/11/2018-0,38%-0,037,817,807,728,00527K198
06/11/201811,21%0,797,847,207,117,841M318
05/11/2018-1,40%-0,107,057,256,997,25228K91
01/11/20184,99%0,347,156,826,827,24255K124
31/10/2018-1,73%-0,126,817,006,817,14153K75
30/10/20185,00%0,336,936,756,707,00222K103
29/10/2018-5,85%-0,416,607,116,607,11395K127
26/10/2018-3,71%-0,277,017,357,017,36180K84
25/10/2018-2,67%-0,207,287,467,157,46239K78
24/10/20184,18%0,307,487,107,007,48463K89
23/10/20181,13%0,087,187,096,957,18295K137
22/10/2018-2,61%-0,197,107,256,887,44698K375
19/10/2018-0,55%-0,047,297,157,127,39221K75
18/10/20181,95%0,147,337,187,037,33330K105
17/10/20185,74%0,397,196,706,647,19254K90
16/10/20183,66%0,246,806,526,527,02197K70
15/10/20180,92%0,066,566,606,296,6076K42
11/10/2018-4,13%-0,286,506,816,506,85164K78
10/10/2018-0,73%-0,056,786,836,696,92148K66
09/10/20181,64%0,116,836,656,586,83192K80
08/10/20185,00%0,326,726,706,606,85235K86
05/10/2018-0,78%-0,056,406,556,406,68122K64
04/10/2018-0,77%-0,056,456,356,336,5560K42
03/10/20186,56%0,406,506,126,126,50370K115
02/10/20183,74%0,226,105,875,876,20202K91
01/10/2018-3,13%-0,195,886,075,876,11228K110
28/09/20181,00%0,066,076,096,046,15155K72
27/09/2018-1,80%-0,116,016,125,976,15176K78
26/09/20182,00%0,126,126,006,006,14228K54
25/09/2018-0,50%-0,036,005,965,866,0092K55
24/09/20184,15%0,246,035,785,786,03232K82
21/09/2018-0,17%-0,015,795,855,655,95371K115


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br