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
26/07/2024	6,48%	0,14	2,30	2,30	2,30	2,30	44K	27
25/07/2024	-3,14%	-0,07	2,16	2,16	2,16	2,16	29K	6
24/07/2024	-2,19%	-0,05	2,23	2,23	2,23	2,23	4K	6
23/07/2024	-0,87%	-0,02	2,28	2,28	2,28	2,28	26K	14
22/07/2024	-1,71%	-0,04	2,30	2,30	2,30	2,30	21K	9
19/07/2024	0,43%	0,01	2,34	2,34	2,34	2,34	18K	13
18/07/2024	2,19%	0,05	2,33	2,33	2,33	2,33	45K	26
17/07/2024	0,00%	0,00	2,28	2,28	2,28	2,28	22K	22
16/07/2024	13,43%	0,27	2,28	2,28	2,28	2,28	136K	30
15/07/2024	1,52%	0,03	2,01	2,01	2,01	2,01	52K	21
12/07/2024	0,51%	0,01	1,98	1,98	1,98	1,98	67K	31
11/07/2024	-0,51%	-0,01	1,97	1,97	1,97	1,97	39K	21
10/07/2024	-1,00%	-0,02	1,98	1,98	1,98	1,98	63K	25
09/07/2024	12,36%	0,22	2,00	2,00	2,00	2,00	27K	25
08/07/2024	19,46%	0,29	1,78	1,78	1,78	1,78	21K	25
05/07/2024	0,68%	0,01	1,49	1,49	1,49	1,49	10K	14
04/07/2024	-2,63%	-0,04	1,48	1,48	1,48	1,48	30K	30
03/07/2024	0,66%	0,01	1,52	1,52	1,52	1,52	45K	39
02/07/2024	308,11%	1,14	1,51	1,51	1,51	1,51	19K	20
01/07/2024	0,00%	0,00	0,37	0,37	0,37	0,37	11K	31
28/06/2024	0,00%	0,00	0,37	0,37	0,37	0,37	14K	23
27/06/2024	0,00%	0,00	0,37	0,37	0,37	0,37	8K	16
26/06/2024	0,00%	0,00	0,37	0,37	0,37	0,37	6K	24
25/06/2024	2,78%	0,01	0,37	0,37	0,37	0,37	5K	14
24/06/2024	0,00%	0,00	0,36	0,36	0,36	0,36	16K	32
21/06/2024	-5,26%	-0,02	0,36	0,36	0,36	0,36	5K	19
20/06/2024	-2,56%	-0,01	0,38	0,38	0,38	0,38	8K	20
19/06/2024	0,00%	0,00	0,39	0,39	0,39	0,39	14K	28
18/06/2024	11,43%	0,04	0,39	0,39	0,39	0,39	45K	49
17/06/2024	-2,78%	-0,01	0,35	0,35	0,35	0,35	7K	32
14/06/2024	0,00%	0,00	0,36	0,36	0,36	0,36	12K	38
13/06/2024	0,00%	0,00	0,36	0,36	0,36	0,36	34K	65
12/06/2024	-2,70%	-0,01	0,36	0,36	0,36	0,36	37K	45
11/06/2024	-2,63%	-0,01	0,37	0,37	0,37	0,37	29K	37
10/06/2024	-2,56%	-0,01	0,38	0,38	0,38	0,38	37K	46
07/06/2024	2,63%	0,01	0,39	0,39	0,39	0,39	79K	58
06/06/2024	-13,64%	-0,06	0,38	0,43	0,38	0,44	466K	393
05/06/2024	0,00%	0,00	0,44	0,43	0,42	0,44	201K	150
04/06/2024	0,00%	0,00	0,44	0,45	0,42	0,45	74K	93
03/06/2024	-4,35%	-0,02	0,44	0,46	0,44	0,46	161K	348
31/05/2024	-2,13%	-0,01	0,46	0,46	0,44	0,47	144K	358
29/05/2024	0,00%	0,00	0,47	0,47	0,46	0,49	216K	243
28/05/2024	-11,32%	-0,06	0,47	0,53	0,46	0,53	499K	511
27/05/2024	-1,85%	-0,01	0,53	0,53	0,51	0,54	100K	76
24/05/2024	3,85%	0,02	0,54	0,53	0,52	0,54	92K	136
23/05/2024	-7,14%	-0,04	0,52	0,56	0,51	0,57	331K	440
22/05/2024	-6,67%	-0,04	0,56	0,59	0,55	0,59	284K	286
21/05/2024	-3,23%	-0,02	0,60	0,62	0,58	0,62	272K	165
20/05/2024	0,00%	0,00	0,62	0,62	0,61	0,62	25K	54
17/05/2024	1,64%	0,01	0,62	0,61	0,59	0,62	93K	84
16/05/2024	-1,61%	-0,01	0,61	0,62	0,60	0,62	32K	69
15/05/2024	-3,12%	-0,02	0,62	0,64	0,59	0,64	231K	166
14/05/2024	-3,03%	-0,02	0,64	0,66	0,62	0,66	254K	156
13/05/2024	-7,04%	-0,05	0,66	0,70	0,64	0,71	440K	211
10/05/2024	-1,39%	-0,01	0,71	0,70	0,69	0,71	155K	105
09/05/2024	0,00%	0,00	0,72	0,72	0,71	0,74	193K	116
08/05/2024	-2,70%	-0,02	0,72	0,74	0,72	0,76	94K	86
07/05/2024	-1,33%	-0,01	0,74	0,75	0,72	0,75	238K	111
06/05/2024	-1,32%	-0,01	0,75	0,77	0,74	0,77	249K	110
03/05/2024	-1,30%	-0,01	0,76	0,77	0,75	0,78	410K	206
02/05/2024	-1,28%	-0,01	0,77	0,78	0,77	0,80	405K	234
30/04/2024	-2,50%	-0,02	0,78	0,81	0,77	0,81	97K	98
29/04/2024	1,27%	0,01	0,80	0,79	0,78	0,81	232K	129
26/04/2024	0,00%	0,00	0,79	0,78	0,77	0,81	239K	598
25/04/2024	-1,25%	-0,01	0,79	0,80	0,77	0,81	113K	56
24/04/2024	-2,44%	-0,02	0,80	0,81	0,78	0,83	144K	104
23/04/2024	6,49%	0,05	0,82	0,78	0,77	0,85	341K	209
22/04/2024	2,67%	0,02	0,77	0,75	0,75	0,79	266K	245
19/04/2024	0,00%	0,00	0,75	0,76	0,74	0,76	87K	160
18/04/2024	0,00%	0,00	0,75	0,75	0,75	0,76	48K	66
17/04/2024	-1,32%	-0,01	0,75	0,76	0,75	0,78	106K	164
16/04/2024	0,00%	0,00	0,76	0,76	0,75	0,77	102K	186
15/04/2024	-1,30%	-0,01	0,76	0,77	0,75	0,77	81K	175
12/04/2024	-2,53%	-0,02	0,77	0,78	0,75	0,80	312K	306
11/04/2024	-1,25%	-0,01	0,79	0,79	0,78	0,81	76K	122
10/04/2024	0,00%	0,00	0,80	0,81	0,79	0,81	65K	155
09/04/2024	-2,44%	-0,02	0,80	0,81	0,80	0,82	109K	195
08/04/2024	0,00%	0,00	0,82	0,82	0,80	0,83	140K	117
05/04/2024	0,00%	0,00	0,82	0,83	0,81	0,84	227K	131
04/04/2024	-6,82%	-0,06	0,82	0,88	0,82	0,88	338K	231
03/04/2024	10,00%	0,08	0,88	0,86	0,85	0,93	2M	865
02/04/2024	-1,23%	-0,01	0,80	0,82	0,78	0,82	130K	212
01/04/2024	0,00%	0,00	0,81	0,81	0,79	0,84	265K	268
28/03/2024	0,00%	0,00	0,81	0,80	0,77	0,82	128K	144
27/03/2024	1,25%	0,01	0,81	0,81	0,78	0,83	172K	340
26/03/2024	-4,76%	-0,04	0,80	0,84	0,80	0,84	259K	196
25/03/2024	0,00%	0,00	0,84	0,84	0,82	0,86	216K	138
22/03/2024	-3,45%	-0,03	0,84	0,87	0,82	0,88	171K	121
21/03/2024	1,16%	0,01	0,87	0,87	0,86	0,88	88K	74
20/03/2024	-1,15%	-0,01	0,86	0,87	0,85	0,88	120K	625
19/03/2024	-1,14%	-0,01	0,87	0,88	0,86	0,89	86K	139
18/03/2024	-1,12%	-0,01	0,88	0,89	0,87	0,89	61K	179
15/03/2024	-2,20%	-0,02	0,89	0,91	0,88	0,92	293K	121
14/03/2024	3,41%	0,03	0,91	0,87	0,87	0,92	215K	138
13/03/2024	1,15%	0,01	0,88	0,89	0,86	0,89	91K	98
12/03/2024	-2,25%	-0,02	0,87	0,89	0,87	0,90	161K	160
11/03/2024	1,14%	0,01	0,89	0,89	0,88	0,90	73K	115
08/03/2024	-3,30%	-0,03	0,88	0,90	0,88	0,91	176K	149
07/03/2024	2,25%	0,02	0,91	0,89	0,89	0,91	112K	101
06/03/2024	-1,11%	-0,01	0,89	0,91	0,89	0,91	236K	190
05/03/2024	-2,17%	-0,02	0,90	0,93	0,90	0,94	201K	134
04/03/2024	-4,17%	-0,04	0,92	0,96	0,92	0,96	280K	220
01/03/2024	-2,04%	-0,02	0,96	0,97	0,95	0,99	367K	218
29/02/2024	-1,01%	-0,01	0,98	1,00	0,97	1,00	256K	142
28/02/2024	-1,00%	-0,01	0,99	1,00	0,98	1,00	314K	173
27/02/2024	2,04%	0,02	1,00	0,99	0,98	1,00	224K	125
26/02/2024	-1,01%	-0,01	0,98	1,00	0,97	1,01	191K	128
23/02/2024	-1,98%	-0,02	0,99	1,00	0,99	1,04	482K	344
22/02/2024	1,00%	0,01	1,01	0,98	0,97	1,01	358K	242
21/02/2024	1,01%	0,01	1,00	0,98	0,96	1,01	300K	222
20/02/2024	2,06%	0,02	0,99	0,97	0,96	0,99	224K	211
19/02/2024	-3,96%	-0,04	0,97	1,01	0,97	1,03	362K	223
16/02/2024	-1,94%	-0,02	1,01	1,03	0,99	1,03	576K	376
15/02/2024	-2,83%	-0,03	1,03	1,08	1,03	1,09	235K	214
14/02/2024	-3,64%	-0,04	1,06	1,10	1,06	1,10	78K	70
09/02/2024	-2,65%	-0,03	1,10	1,14	1,08	1,14	262K	141
08/02/2024	-1,74%	-0,02	1,13	1,15	1,12	1,18	195K	164
07/02/2024	2,68%	0,03	1,15	1,14	1,11	1,15	177K	183
06/02/2024	-0,88%	-0,01	1,12	1,12	1,06	1,16	600K	305
05/02/2024	-2,59%	-0,03	1,13	1,17	1,13	1,18	332K	177
02/02/2024	0,00%	0,00	1,16	1,17	1,15	1,19	248K	175
01/02/2024	-0,85%	-0,01	1,16	1,16	1,15	1,18	168K	104
31/01/2024	1,74%	0,02	1,17	1,17	1,15	1,19	208K	133
30/01/2024	-2,54%	-0,03	1,15	1,18	1,15	1,19	196K	88
29/01/2024	-0,84%	-0,01	1,18	1,20	1,16	1,21	308K	156
26/01/2024	0,85%	0,01	1,19	1,18	1,16	1,22	299K	162
25/01/2024	1,72%	0,02	1,18	1,18	1,16	1,21	174K	222
24/01/2024	-2,52%	-0,03	1,16	1,20	1,16	1,23	302K	289
23/01/2024	0,85%	0,01	1,19	1,19	1,17	1,21	282K	189
22/01/2024	-3,28%	-0,04	1,18	1,23	1,17	1,29	1M	619
19/01/2024	0,00%	0,00	1,22	1,22	1,18	1,23	148K	128
18/01/2024	0,00%	0,00	1,22	1,23	1,21	1,25	272K	155
17/01/2024	-3,17%	-0,04	1,22	1,25	1,22	1,26	310K	162
16/01/2024	-	-	1,26	1,32	1,23	1,32	561K	340

Date,Open,High,Low,Close,Volume
26-Jul-24,2.30,2.30,2.30,2.30,44390
25-Jul-24,2.16,2.16,2.16,2.16,28512
24-Jul-24,2.23,2.23,2.23,2.23,3568
23-Jul-24,2.28,2.28,2.28,2.28,25536
22-Jul-24,2.30,2.30,2.30,2.30,21160
19-Jul-24,2.34,2.34,2.34,2.34,18486
18-Jul-24,2.33,2.33,2.33,2.33,44969
17-Jul-24,2.28,2.28,2.28,2.28,22344
16-Jul-24,2.28,2.28,2.28,2.28,136116
15-Jul-24,2.01,2.01,2.01,2.01,51670
12-Jul-24,1.98,1.98,1.98,1.98,66726
11-Jul-24,1.97,1.97,1.97,1.97,39203
10-Jul-24,1.98,1.98,1.98,1.98,62766
09-Jul-24,2.00,2.00,2.00,2.00,27400
08-Jul-24,1.78,1.78,1.78,1.78,20648
05-Jul-24,1.49,1.49,1.49,1.49,10132
04-Jul-24,1.48,1.48,1.48,1.48,29600
03-Jul-24,1.52,1.52,1.52,1.52,44840
02-Jul-24,1.51,1.51,1.51,1.51,19026
01-Jul-24,0.37,0.37,0.37,0.37,10915
28-Jun-24,0.37,0.37,0.37,0.37,13505
27-Jun-24,0.37,0.37,0.37,0.37,7918
26-Jun-24,0.37,0.37,0.37,0.37,6253
25-Jun-24,0.37,0.37,0.37,0.37,4958
24-Jun-24,0.36,0.36,0.36,0.36,15804
21-Jun-24,0.36,0.36,0.36,0.36,4716
20-Jun-24,0.38,0.38,0.38,0.38,7866
19-Jun-24,0.39,0.39,0.39,0.39,13884
18-Jun-24,0.39,0.39,0.39,0.39,44928
17-Jun-24,0.35,0.35,0.35,0.35,7105
14-Jun-24,0.36,0.36,0.36,0.36,12204
13-Jun-24,0.36,0.36,0.36,0.36,34020
12-Jun-24,0.36,0.36,0.36,0.36,37188
11-Jun-24,0.37,0.37,0.37,0.37,28971
10-Jun-24,0.38,0.38,0.38,0.38,37392
07-Jun-24,0.39,0.39,0.39,0.39,79131
06-Jun-24,0.43,0.44,0.38,0.38,465824
05-Jun-24,0.43,0.44,0.42,0.44,201193
04-Jun-24,0.45,0.45,0.42,0.44,74249
03-Jun-24,0.46,0.46,0.44,0.44,161024
31-May-24,0.46,0.47,0.44,0.46,143519
29-May-24,0.47,0.49,0.46,0.47,215959
28-May-24,0.53,0.53,0.46,0.47,499088
27-May-24,0.53,0.54,0.51,0.53,100210
24-May-24,0.53,0.54,0.52,0.54,92493
23-May-24,0.56,0.57,0.51,0.52,330972
22-May-24,0.59,0.59,0.55,0.56,284490
21-May-24,0.62,0.62,0.58,0.60,271826
20-May-24,0.62,0.62,0.61,0.62,25205
17-May-24,0.61,0.62,0.59,0.62,92657
16-May-24,0.62,0.62,0.60,0.61,31768
15-May-24,0.64,0.64,0.59,0.62,231074
14-May-24,0.66,0.66,0.62,0.64,254446
13-May-24,0.70,0.71,0.64,0.66,440047
10-May-24,0.70,0.71,0.69,0.71,154609
09-May-24,0.72,0.74,0.71,0.72,192888
08-May-24,0.74,0.76,0.72,0.72,93634
07-May-24,0.75,0.75,0.72,0.74,237808
06-May-24,0.77,0.77,0.74,0.75,249489
03-May-24,0.77,0.78,0.75,0.76,410024
02-May-24,0.78,0.80,0.77,0.77,405073
30-Apr-24,0.81,0.81,0.77,0.78,97486
29-Apr-24,0.79,0.81,0.78,0.80,232431
26-Apr-24,0.78,0.81,0.77,0.79,239319
25-Apr-24,0.80,0.81,0.77,0.79,113008
24-Apr-24,0.81,0.83,0.78,0.80,144427
23-Apr-24,0.78,0.85,0.77,0.82,340792
22-Apr-24,0.75,0.79,0.75,0.77,265813
19-Apr-24,0.76,0.76,0.74,0.75,86775
18-Apr-24,0.75,0.76,0.75,0.75,47522
17-Apr-24,0.76,0.78,0.75,0.75,105670
16-Apr-24,0.76,0.77,0.75,0.76,101772
15-Apr-24,0.77,0.77,0.75,0.76,81464
12-Apr-24,0.78,0.80,0.75,0.77,312396
11-Apr-24,0.79,0.81,0.78,0.79,75599
10-Apr-24,0.81,0.81,0.79,0.80,64544
09-Apr-24,0.81,0.82,0.80,0.80,108586
08-Apr-24,0.82,0.83,0.80,0.82,139942
05-Apr-24,0.83,0.84,0.81,0.82,227499
04-Apr-24,0.88,0.88,0.82,0.82,337704
03-Apr-24,0.86,0.93,0.85,0.88,1596582
02-Apr-24,0.82,0.82,0.78,0.80,129961
01-Apr-24,0.81,0.84,0.79,0.81,265241
28-Mar-24,0.80,0.82,0.77,0.81,128432
27-Mar-24,0.81,0.83,0.78,0.81,171549
26-Mar-24,0.84,0.84,0.80,0.80,259308
25-Mar-24,0.84,0.86,0.82,0.84,215888
22-Mar-24,0.87,0.88,0.82,0.84,170686
21-Mar-24,0.87,0.88,0.86,0.87,88330
20-Mar-24,0.87,0.88,0.85,0.86,119843
19-Mar-24,0.88,0.89,0.86,0.87,85913
18-Mar-24,0.89,0.89,0.87,0.88,60751
15-Mar-24,0.91,0.92,0.88,0.89,292977
14-Mar-24,0.87,0.92,0.87,0.91,214573
13-Mar-24,0.89,0.89,0.86,0.88,91301
12-Mar-24,0.89,0.90,0.87,0.87,161332
11-Mar-24,0.89,0.90,0.88,0.89,73149
08-Mar-24,0.90,0.91,0.88,0.88,175686
07-Mar-24,0.89,0.91,0.89,0.91,112324
06-Mar-24,0.91,0.91,0.89,0.89,236212
05-Mar-24,0.93,0.94,0.90,0.90,200811
04-Mar-24,0.96,0.96,0.92,0.92,280491
01-Mar-24,0.97,0.99,0.95,0.96,367395
29-Feb-24,1.00,1.00,0.97,0.98,256343
28-Feb-24,1.00,1.00,0.98,0.99,313577
27-Feb-24,0.99,1.00,0.98,1.00,223693
26-Feb-24,1.00,1.01,0.97,0.98,191197
23-Feb-24,1.00,1.04,0.99,0.99,482056
22-Feb-24,0.98,1.01,0.97,1.01,358021
21-Feb-24,0.98,1.01,0.96,1.00,299512
20-Feb-24,0.97,0.99,0.96,0.99,224335
19-Feb-24,1.01,1.03,0.97,0.97,362137
16-Feb-24,1.03,1.03,0.99,1.01,576172
15-Feb-24,1.08,1.09,1.03,1.03,234893
14-Feb-24,1.10,1.10,1.06,1.06,77650
09-Feb-24,1.14,1.14,1.08,1.10,262406
08-Feb-24,1.15,1.18,1.12,1.13,195055
07-Feb-24,1.14,1.15,1.11,1.15,177024
06-Feb-24,1.12,1.16,1.06,1.12,599541
05-Feb-24,1.17,1.18,1.13,1.13,331994
02-Feb-24,1.17,1.19,1.15,1.16,247529
01-Feb-24,1.16,1.18,1.15,1.16,168494
31-Jan-24,1.17,1.19,1.15,1.17,207606
30-Jan-24,1.18,1.19,1.15,1.15,195755
29-Jan-24,1.20,1.21,1.16,1.18,308023
26-Jan-24,1.18,1.22,1.16,1.19,299368
25-Jan-24,1.18,1.21,1.16,1.18,173919
24-Jan-24,1.20,1.23,1.16,1.16,302491
23-Jan-24,1.19,1.21,1.17,1.19,281616
22-Jan-24,1.23,1.29,1.17,1.18,1083495
19-Jan-24,1.22,1.23,1.18,1.22,147606
18-Jan-24,1.23,1.25,1.21,1.22,272304
17-Jan-24,1.25,1.26,1.22,1.22,310287
16-Jan-24,1.32,1.32,1.23,1.26,561044

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SGPS3