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
29/11/20232,31%0,031,331,331,271,442M1.704
28/11/202310,17%0,121,301,171,141,333M1.662
27/11/2023-1,67%-0,021,181,211,171,22342K191
24/11/2023-1,64%-0,021,201,221,201,23397K134
23/11/20230,83%0,011,221,201,191,24324K171
22/11/2023-1,63%-0,021,211,241,201,24308K332
21/11/20230,82%0,011,231,231,191,26712K376
20/11/2023-0,81%-0,011,221,241,211,27895K440
17/11/2023-2,38%-0,031,231,261,221,30830K420
16/11/2023-0,79%-0,011,261,271,221,291M445
14/11/2023-1,55%-0,021,271,291,241,30969K607
13/11/20230,78%0,011,291,301,231,321M335
10/11/2023-1,54%-0,021,281,321,241,351M602
09/11/20235,69%0,071,301,261,241,363M1.073
08/11/20231,65%0,021,231,201,161,403M1.558
07/11/2023-1,63%-0,021,211,251,201,291M753
06/11/2023-1,60%-0,021,231,261,201,352M946
03/11/2023-1,57%-0,021,251,331,251,392M993
01/11/2023-2,31%-0,031,271,361,251,647M3.519
31/10/202341,30%0,381,300,930,921,315M2.328
30/10/2023-8,00%-0,080,920,990,921,01601K455
27/10/2023-0,99%-0,011,001,000,981,071M672
26/10/2023-1,94%-0,021,011,010,951,071M878
25/10/2023-14,17%-0,171,031,211,031,222M1.154
24/10/2023-1,64%-0,021,201,231,151,375M2.379
23/10/2023-5,43%-0,071,221,281,211,28951K507
20/10/2023-2,27%-0,031,291,301,261,401M735
19/10/2023-7,69%-0,111,321,451,321,541M872
18/10/2023-20,56%-0,371,431,791,421,812M1.152
17/10/2023-12,20%-0,251,802,021,802,12999K603
16/10/2023-3,76%-0,082,052,142,052,20320K195
13/10/20233,40%0,072,132,032,002,23518K317
11/10/2023-2,83%-0,062,062,182,012,19325K173
10/10/20232,91%0,062,122,092,092,29951K839
09/10/2023-4,19%-0,092,062,151,972,15550K432
06/10/2023-4,87%-0,112,152,262,082,26637K489
05/10/20231,80%0,042,262,222,152,371M1.032
04/10/2023-2,63%-0,062,222,372,142,493M1.278
03/10/202312,87%0,262,282,021,952,425M2.540
02/10/202329,49%0,462,021,551,532,143M1.778
29/09/202325,81%0,321,561,251,241,62621K637
28/09/2023-2,36%-0,031,241,271,241,32212K470
27/09/2023-7,30%-0,101,271,391,271,40184K303
26/09/2023-6,80%-0,101,371,441,361,45197K216
25/09/20234,26%0,061,471,411,311,47303K267
22/09/2023-7,24%-0,111,411,521,411,53101K130
21/09/20232,70%0,041,521,461,441,5259K111
20/09/20233,50%0,051,481,401,401,48144K124
19/09/2023-3,38%-0,051,431,521,401,52305K483
18/09/2023-6,92%-0,111,481,601,461,60469K363
15/09/2023-1,85%-0,031,591,621,591,65130K142
14/09/2023-1,82%-0,031,621,671,581,68234K527
13/09/2023-1,20%-0,021,651,671,651,70174K271
12/09/2023-1,18%-0,021,671,661,661,71187K339
11/09/20230,00%0,001,691,731,671,78138K197
08/09/20233,68%0,061,691,651,641,76187K221
06/09/2023-11,41%-0,211,631,851,561,87633K1.035
05/09/2023-3,16%-0,061,841,901,821,92306K204
04/09/2023-5,47%-0,111,902,001,902,08203K215
01/09/20231,01%0,022,012,061,932,07186K223
31/08/2023-5,24%-0,111,992,151,992,15276K206
30/08/20230,00%0,002,102,162,032,16226K147
29/08/2023-5,41%-0,122,102,202,052,23426K284
28/08/2023-4,72%-0,112,222,322,212,34203K165
25/08/20230,87%0,022,332,302,262,37528K218
24/08/2023-4,55%-0,112,312,462,312,50170K129
23/08/20237,56%0,172,422,282,232,45511K567
22/08/2023-0,44%-0,012,252,282,212,31195K362
21/08/2023-0,44%-0,012,262,282,212,33344K207
18/08/20231,34%0,032,272,242,202,29310K387
17/08/2023-4,68%-0,112,242,322,222,39205K339
16/08/2023-1,26%-0,032,352,412,182,481M607
15/08/2023-6,67%-0,172,382,512,292,56760K355
14/08/2023-1,16%-0,032,552,512,512,68451K302
11/08/20230,78%0,022,582,592,532,64434K308
10/08/20230,39%0,012,562,592,512,62450K399
09/08/2023-3,41%-0,092,552,612,532,67410K248
08/08/20230,00%0,002,642,652,612,68170K139
07/08/2023-4,35%-0,122,642,832,622,83445K514
04/08/20230,36%0,012,762,782,742,86424K205
03/08/2023-3,17%-0,092,752,842,732,94469K223
02/08/2023-2,74%-0,082,842,912,772,951M521
01/08/20238,55%0,232,922,702,653,112M1.136
31/07/2023-1,10%-0,032,692,792,682,79238K148
28/07/20232,26%0,062,722,702,632,75362K295
27/07/2023-3,97%-0,112,662,752,662,84635K444
26/07/20230,36%0,012,772,742,682,86424K214
25/07/2023-2,13%-0,062,762,802,732,95687K540
24/07/20232,92%0,082,822,762,722,89826K314
21/07/20232,62%0,072,742,712,662,76338K158
20/07/2023-0,74%-0,022,672,652,652,83554K580
19/07/20230,75%0,022,692,632,552,79869K545
18/07/20230,00%0,002,672,642,632,77412K216
17/07/20235,53%0,142,672,552,462,73768K366
14/07/2023-6,64%-0,182,532,682,532,71633K409
13/07/2023-3,56%-0,102,712,852,652,86929K465
12/07/2023-6,95%-0,212,813,132,813,202M944
11/07/202310,22%0,283,022,802,633,123M1.496
10/07/2023-3,52%-0,102,742,842,652,89692K397
07/07/2023-1,73%-0,052,842,852,772,971M632
06/07/2023-4,93%-0,152,893,042,893,06421K248
05/07/2023-2,25%-0,073,043,083,013,19600K312
04/07/2023-1,58%-0,053,113,113,063,20795K404
03/07/20230,32%0,013,163,283,103,28798K402
30/06/202312,10%0,343,153,163,123,453M1.509
29/06/20234,85%0,132,812,712,692,91734K479
28/06/2023-10,96%-0,332,683,022,653,102M862
27/06/2023-8,23%-0,273,013,383,003,381M694
26/06/2023-4,93%-0,173,283,533,263,54729K475
23/06/20230,00%0,003,453,533,403,55656K373
22/06/2023-0,58%-0,023,453,403,233,451M598
21/06/2023-5,71%-0,213,473,643,443,732M798
20/06/2023-3,92%-0,153,683,853,603,953M1.322
19/06/20234,93%0,183,833,723,643,953M1.304
16/06/2023-1,35%-0,053,653,783,613,863M1.016
15/06/202312,80%0,423,703,243,243,836M1.997
14/06/20235,81%0,183,283,193,103,301M584
13/06/2023-4,02%-0,133,103,283,083,373M920
12/06/2023-3,87%-0,133,233,293,153,392M952
09/06/20236,67%0,213,363,142,953,396M2.359
07/06/2023-3,67%-0,123,153,402,763,608M3.305
06/06/202321,56%0,583,272,752,743,488M2.990
05/06/202326,89%0,572,692,252,252,696M2.249
02/06/202331,68%0,512,121,651,652,224M2.293
01/06/20235,92%0,091,611,601,521,752M1.339
31/05/202318,75%0,241,521,311,281,663M1.378
30/05/20230,00%0,001,281,301,261,32506K259
29/05/2023-3,03%-0,041,281,341,281,37354K257
26/05/20230,76%0,011,321,341,311,37255K184
25/05/20230,00%0,001,311,351,301,36489K258
24/05/2023-2,96%-0,041,311,381,301,39525K373
23/05/2023-1,46%-0,021,351,381,341,44660K298
22/05/2023-4,20%-0,061,371,441,351,47567K299
19/05/2023--1,431,481,411,49622K356


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito