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
29/07/2021	4,19%	0,42	10,45	10,05	10,00	10,80	2M	1.225
28/07/2021	-0,79%	-0,08	10,03	10,27	10,03	10,40	439K	155
27/07/2021	-3,71%	-0,39	10,11	10,70	10,02	10,70	634K	116
26/07/2021	-0,47%	-0,05	10,50	10,68	10,42	10,73	428K	215
23/07/2021	-2,85%	-0,31	10,55	10,84	10,43	10,88	532K	263
22/07/2021	1,50%	0,16	10,86	10,50	10,50	10,90	555K	347
21/07/2021	2,10%	0,22	10,70	10,80	10,43	10,89	455K	209
20/07/2021	1,55%	0,16	10,48	10,47	10,38	10,82	753K	450
19/07/2021	-5,32%	-0,58	10,32	10,78	10,22	10,78	2M	811
16/07/2021	0,00%	0,00	10,90	10,88	10,77	10,90	1M	339
15/07/2021	0,55%	0,06	10,90	10,78	10,64	10,90	452K	281

14/07/2021	-1,00%	-0,11	10,84	10,87	10,70	10,90	297K	193
13/07/2021	2,34%	0,25	10,95	10,45	10,45	10,98	262K	119
12/07/2021	4,39%	0,45	10,70	10,22	10,22	10,75	416K	159
08/07/2021	-3,21%	-0,34	10,25	10,76	10,25	10,77	638K	275
07/07/2021	0,86%	0,09	10,59	10,64	10,42	10,71	1M	443
06/07/2021	-3,85%	-0,42	10,50	10,92	10,38	10,92	532K	201
05/07/2021	2,92%	0,31	10,92	10,96	10,65	11,00	691K	276
02/07/2021	-2,75%	-0,30	10,61	10,92	10,61	11,00	1M	514
01/07/2021	-5,13%	-0,59	10,91	11,50	10,91	11,50	3M	518
30/06/2021	1,95%	0,22	11,50	11,27	10,79	11,50	2M	271
29/06/2021	3,49%	0,38	11,28	10,72	10,55	11,28	967K	154
28/06/2021	1,87%	0,20	10,90	10,87	10,61	11,10	885K	249
25/06/2021	-3,08%	-0,34	10,70	11,11	10,42	11,18	1M	315
24/06/2021	-2,56%	-0,29	11,04	11,17	11,04	11,38	652K	305
23/06/2021	-1,48%	-0,17	11,33	11,36	11,28	11,70	3M	451
22/06/2021	1,32%	0,15	11,50	11,39	11,11	11,50	1M	303
21/06/2021	-0,44%	-0,05	11,35	11,23	11,23	11,74	2M	522
18/06/2021	-6,63%	-0,81	11,40	11,82	11,40	12,13	4M	1.342
17/06/2021	-4,68%	-0,60	12,21	13,09	12,21	13,09	2M	484
16/06/2021	-3,10%	-0,41	12,81	13,51	12,74	13,55	2M	599
15/06/2021	0,08%	0,01	13,22	13,15	13,01	13,50	881K	195
14/06/2021	-3,22%	-0,44	13,21	13,63	13,20	14,00	1M	256
11/06/2021	-3,81%	-0,54	13,65	14,49	13,51	14,89	4M	732
10/06/2021	2,68%	0,37	14,19	13,40	13,35	14,48	3M	910
09/06/2021	-1,00%	-0,14	13,82	14,00	13,26	14,45	3M	757
08/06/2021	-5,16%	-0,76	13,96	14,72	13,88	15,07	2M	361
07/06/2021	1,80%	0,26	14,72	14,75	14,40	15,69	3M	673
04/06/2021	1,69%	0,24	14,46	14,11	14,08	15,38	2M	560
02/06/2021	-1,11%	-0,16	14,22	14,21	14,07	14,98	2M	663
01/06/2021	6,52%	0,88	14,38	13,98	13,55	15,15	9M	1.843
31/05/2021	12,41%	1,49	13,50	11,83	11,83	13,60	3M	761
28/05/2021	0,17%	0,02	12,01	11,70	11,70	12,29	804K	205
27/05/2021	5,18%	0,59	11,99	11,60	11,34	12,34	2M	601
26/05/2021	-3,14%	-0,37	11,40	11,99	11,40	12,32	2M	681
25/05/2021	3,88%	0,44	11,77	11,32	11,25	11,77	523K	98
24/05/2021	0,09%	0,01	11,33	11,33	11,20	11,78	629K	194
21/05/2021	4,33%	0,47	11,32	10,84	10,80	11,32	537K	127
20/05/2021	0,56%	0,06	10,85	10,82	10,70	11,18	1M	334
19/05/2021	-4,26%	-0,48	10,79	11,28	10,62	11,36	630K	161
18/05/2021	-4,73%	-0,56	11,27	11,79	11,27	11,79	681K	83
17/05/2021	4,05%	0,46	11,83	11,20	11,20	12,00	1M	270
14/05/2021	-2,49%	-0,29	11,37	11,63	11,00	11,99	2M	565
13/05/2021	-1,10%	-0,13	11,66	11,69	11,59	12,10	1M	379
12/05/2021	-4,07%	-0,50	11,79	12,24	11,26	12,24	1M	350
11/05/2021	6,59%	0,76	12,29	11,45	11,22	12,50	2M	523
10/05/2021	-4,24%	-0,51	11,53	11,91	11,40	11,91	980K	323
07/05/2021	0,00%	0,00	12,04	12,14	11,50	12,25	3M	801
06/05/2021	9,06%	1,00	12,04	11,08	11,08	12,43	6M	1.175
05/05/2021	12,65%	1,24	11,04	10,06	9,97	11,45	3M	1.073
04/05/2021	-4,11%	-0,42	9,80	10,42	9,57	10,44	2M	991
03/05/2021	-7,09%	-0,78	10,22	11,03	10,22	11,15	2M	414
30/04/2021	-2,65%	-0,30	11,00	11,21	10,69	11,67	3M	1.368
29/04/2021	6,30%	0,67	11,30	10,63	10,54	11,60	2M	539
28/04/2021	1,72%	0,18	10,63	10,45	10,21	11,10	2M	615
27/04/2021	1,46%	0,15	10,45	10,05	10,05	11,10	2M	635
26/04/2021	10,99%	1,02	10,30	9,27	9,22	10,55	5M	896
23/04/2021	0,00%	0,00	9,28	9,25	9,09	9,45	1M	576
22/04/2021	3,00%	0,27	9,28	8,99	8,99	9,63	939K	361
20/04/2021	-2,07%	-0,19	9,01	9,33	8,87	9,33	1M	385
19/04/2021	5,87%	0,51	9,20	8,69	8,51	9,39	1M	571
16/04/2021	8,62%	0,69	8,69	8,00	7,85	8,79	1M	496
15/04/2021	-1,23%	-0,10	8,00	8,25	7,84	8,25	731K	355
14/04/2021	-1,82%	-0,15	8,10	8,25	8,01	8,44	767K	270
13/04/2021	0,12%	0,01	8,25	8,16	8,11	8,28	789K	555
12/04/2021	1,73%	0,14	8,24	8,08	8,05	8,25	363K	131
09/04/2021	0,25%	0,02	8,10	8,19	7,87	8,25	606K	221
08/04/2021	5,07%	0,39	8,08	7,80	7,70	8,20	2M	215
07/04/2021	2,53%	0,19	7,69	7,62	7,41	7,80	565K	178
06/04/2021	0,54%	0,04	7,50	7,45	7,36	7,64	1M	247
05/04/2021	-4,36%	-0,34	7,46	7,65	7,39	7,85	2M	554
01/04/2021	1,30%	0,10	7,80	7,71	7,51	7,90	1M	526
31/03/2021	2,67%	0,20	7,70	7,42	7,25	7,85	2M	574
30/03/2021	1,35%	0,10	7,50	7,46	7,23	7,63	1M	466
29/03/2021	5,71%	0,40	7,40	7,13	7,06	7,55	2M	528
26/03/2021	-0,71%	-0,05	7,00	7,15	6,96	7,15	345K	197
25/03/2021	3,68%	0,25	7,05	6,72	6,55	7,15	1M	576
24/03/2021	-0,73%	-0,05	6,80	6,98	6,63	7,05	1M	326
23/03/2021	1,48%	0,10	6,85	6,83	6,49	7,09	2M	636
22/03/2021	0,75%	0,05	6,75	6,78	6,56	6,84	197K	88
19/03/2021	6,35%	0,40	6,70	6,44	6,36	6,70	478K	177
18/03/2021	-3,23%	-0,21	6,30	6,51	6,30	6,66	246K	133
17/03/2021	2,68%	0,17	6,51	6,35	6,26	6,57	278K	129
16/03/2021	-3,79%	-0,25	6,34	6,51	6,25	6,82	439K	244
15/03/2021	0,76%	0,05	6,59	6,53	6,53	6,70	151K	78
12/03/2021	0,77%	0,05	6,54	6,46	6,34	6,61	341K	118
11/03/2021	5,70%	0,35	6,49	6,14	6,14	6,49	1M	151
10/03/2021	2,50%	0,15	6,14	5,97	5,96	6,14	436K	210
09/03/2021	-2,92%	-0,18	5,99	6,27	5,99	6,31	1M	522
08/03/2021	-5,08%	-0,33	6,17	6,40	6,16	6,53	335K	166
05/03/2021	1,56%	0,10	6,50	6,32	6,29	6,67	451K	137
04/03/2021	3,73%	0,23	6,40	6,24	6,17	6,49	803K	224
03/03/2021	-6,09%	-0,40	6,17	6,57	6,16	6,69	962K	223
02/03/2021	-0,30%	-0,02	6,57	6,33	6,10	6,62	941K	307
01/03/2021	2,97%	0,19	6,59	6,42	6,05	6,59	942K	528
26/02/2021	-1,23%	-0,08	6,40	6,48	6,31	6,70	2M	415
25/02/2021	-1,82%	-0,12	6,48	6,78	6,22	6,78	599K	393
24/02/2021	2,01%	0,13	6,60	6,37	6,31	6,70	864K	452
23/02/2021	2,37%	0,15	6,47	6,40	6,24	6,47	741K	254
22/02/2021	0,96%	0,06	6,32	6,20	6,01	6,38	1M	425
19/02/2021	2,79%	0,17	6,26	6,30	6,10	6,30	611K	311
18/02/2021	-2,56%	-0,16	6,09	6,38	6,08	6,38	269K	228
17/02/2021	-0,48%	-0,03	6,25	6,24	6,20	6,28	256K	279
12/02/2021	-0,95%	-0,06	6,28	6,32	6,16	6,39	471K	349
11/02/2021	3,09%	0,19	6,34	6,36	6,18	6,38	210K	195
10/02/2021	-3,15%	-0,20	6,15	6,30	6,15	6,35	184K	103
09/02/2021	-0,47%	-0,03	6,35	6,36	6,26	6,50	540K	227
08/02/2021	-2,15%	-0,14	6,38	6,44	6,35	6,62	487K	294
05/02/2021	3,82%	0,24	6,52	6,30	6,20	6,55	1M	341
04/02/2021	-2,48%	-0,16	6,28	6,54	6,28	6,59	900K	302
03/02/2021	0,62%	0,04	6,44	6,40	6,30	6,64	1M	350
02/02/2021	2,24%	0,14	6,40	6,29	6,29	6,49	536K	309
01/02/2021	3,81%	0,23	6,26	6,18	6,08	6,38	719K	323
29/01/2021	-4,74%	-0,30	6,03	6,31	6,03	6,46	471K	234
28/01/2021	3,77%	0,23	6,33	6,13	6,00	6,44	1M	306
27/01/2021	1,67%	0,10	6,10	6,04	5,85	6,32	1M	401
26/01/2021	-0,83%	-0,05	6,00	6,06	6,00	6,24	604K	283
22/01/2021	-1,63%	-0,10	6,05	6,14	6,05	6,34	880K	334
21/01/2021	-3,30%	-0,21	6,15	6,37	6,03	6,55	2M	601
20/01/2021	-3,34%	-0,22	6,36	6,57	6,30	6,64	2M	680
19/01/2021	-3,09%	-0,21	6,58	6,83	6,52	6,87	2M	643
18/01/2021	-3,55%	-0,25	6,79	7,00	6,79	7,27	1M	479
15/01/2021	0,43%	0,03	7,04	7,01	6,80	7,15	1M	409
14/01/2021	-	-	7,01	7,01	7,01	7,30	1M	459

Date,Open,High,Low,Close,Volume
29-Jul-21,10.05,10.80,10.00,10.45,2287979
28-Jul-21,10.27,10.40,10.03,10.03,438602
27-Jul-21,10.70,10.70,10.02,10.11,633970
26-Jul-21,10.68,10.73,10.42,10.50,427841
23-Jul-21,10.84,10.88,10.43,10.55,531696
22-Jul-21,10.50,10.90,10.50,10.86,555068
21-Jul-21,10.80,10.89,10.43,10.70,455294
20-Jul-21,10.47,10.82,10.38,10.48,753373
19-Jul-21,10.78,10.78,10.22,10.32,1657708
16-Jul-21,10.88,10.90,10.77,10.90,1264947
15-Jul-21,10.78,10.90,10.64,10.90,451572
14-Jul-21,10.87,10.90,10.70,10.84,297137
13-Jul-21,10.45,10.98,10.45,10.95,262419
12-Jul-21,10.22,10.75,10.22,10.70,415646
08-Jul-21,10.76,10.77,10.25,10.25,638309
07-Jul-21,10.64,10.71,10.42,10.59,1142624
06-Jul-21,10.92,10.92,10.38,10.50,531742
05-Jul-21,10.96,11.00,10.65,10.92,690804
02-Jul-21,10.92,11.00,10.61,10.61,1379033
01-Jul-21,11.50,11.50,10.91,10.91,2609277
30-Jun-21,11.27,11.50,10.79,11.50,1696648
29-Jun-21,10.72,11.28,10.55,11.28,966787
28-Jun-21,10.87,11.10,10.61,10.90,884776
25-Jun-21,11.11,11.18,10.42,10.70,1302384
24-Jun-21,11.17,11.38,11.04,11.04,651957
23-Jun-21,11.36,11.70,11.28,11.33,2531350
22-Jun-21,11.39,11.50,11.11,11.50,1262125
21-Jun-21,11.23,11.74,11.23,11.35,1959342
18-Jun-21,11.82,12.13,11.40,11.40,4222608
17-Jun-21,13.09,13.09,12.21,12.21,1606739
16-Jun-21,13.51,13.55,12.74,12.81,1725436
15-Jun-21,13.15,13.50,13.01,13.22,880701
14-Jun-21,13.63,14.00,13.20,13.21,1176886
11-Jun-21,14.49,14.89,13.51,13.65,3910153
10-Jun-21,13.40,14.48,13.35,14.19,2832744
09-Jun-21,14.00,14.45,13.26,13.82,2806216
08-Jun-21,14.72,15.07,13.88,13.96,1743746
07-Jun-21,14.75,15.69,14.40,14.72,2569950
04-Jun-21,14.11,15.38,14.08,14.46,2357504
02-Jun-21,14.21,14.98,14.07,14.22,2235062
01-Jun-21,13.98,15.15,13.55,14.38,9379649
31-May-21,11.83,13.60,11.83,13.50,3484370
28-May-21,11.70,12.29,11.70,12.01,804294
27-May-21,11.60,12.34,11.34,11.99,2256746
26-May-21,11.99,12.32,11.40,11.40,1899314
25-May-21,11.32,11.77,11.25,11.77,522828
24-May-21,11.33,11.78,11.20,11.33,628877
21-May-21,10.84,11.32,10.80,11.32,536921
20-May-21,10.82,11.18,10.70,10.85,1067783
19-May-21,11.28,11.36,10.62,10.79,630108
18-May-21,11.79,11.79,11.27,11.27,680715
17-May-21,11.20,12.00,11.20,11.83,1213041
14-May-21,11.63,11.99,11.00,11.37,1786857
13-May-21,11.69,12.10,11.59,11.66,1029423
12-May-21,12.24,12.24,11.26,11.79,1363440
11-May-21,11.45,12.50,11.22,12.29,1986080
10-May-21,11.91,11.91,11.40,11.53,979782
07-May-21,12.14,12.25,11.50,12.04,2514742
06-May-21,11.08,12.43,11.08,12.04,6340396
05-May-21,10.06,11.45,9.97,11.04,3048791
04-May-21,10.42,10.44,9.57,9.80,2178043
03-May-21,11.03,11.15,10.22,10.22,1516882
30-Apr-21,11.21,11.67,10.69,11.00,3157688
29-Apr-21,10.63,11.60,10.54,11.30,2470847
28-Apr-21,10.45,11.10,10.21,10.63,1857578
27-Apr-21,10.05,11.10,10.05,10.45,1670722
26-Apr-21,9.27,10.55,9.22,10.30,4750206
23-Apr-21,9.25,9.45,9.09,9.28,1026349
22-Apr-21,8.99,9.63,8.99,9.28,938882
20-Apr-21,9.33,9.33,8.87,9.01,1100507
19-Apr-21,8.69,9.39,8.51,9.20,1163164
16-Apr-21,8.00,8.79,7.85,8.69,1127317
15-Apr-21,8.25,8.25,7.84,8.00,731106
14-Apr-21,8.25,8.44,8.01,8.10,766880
13-Apr-21,8.16,8.28,8.11,8.25,789455
12-Apr-21,8.08,8.25,8.05,8.24,362799
09-Apr-21,8.19,8.25,7.87,8.10,605675
08-Apr-21,7.80,8.20,7.70,8.08,1742160
07-Apr-21,7.62,7.80,7.41,7.69,564682
06-Apr-21,7.45,7.64,7.36,7.50,1164397
05-Apr-21,7.65,7.85,7.39,7.46,1972272
01-Apr-21,7.71,7.90,7.51,7.80,1128618
31-Mar-21,7.42,7.85,7.25,7.70,1640876
30-Mar-21,7.46,7.63,7.23,7.50,1046231
29-Mar-21,7.13,7.55,7.06,7.40,1544315
26-Mar-21,7.15,7.15,6.96,7.00,344709
25-Mar-21,6.72,7.15,6.55,7.05,1403176
24-Mar-21,6.98,7.05,6.63,6.80,1023777
23-Mar-21,6.83,7.09,6.49,6.85,2460975
22-Mar-21,6.78,6.84,6.56,6.75,196859
19-Mar-21,6.44,6.70,6.36,6.70,478390
18-Mar-21,6.51,6.66,6.30,6.30,246113
17-Mar-21,6.35,6.57,6.26,6.51,277672
16-Mar-21,6.51,6.82,6.25,6.34,438816
15-Mar-21,6.53,6.70,6.53,6.59,151097
12-Mar-21,6.46,6.61,6.34,6.54,341210
11-Mar-21,6.14,6.49,6.14,6.49,1332915
10-Mar-21,5.97,6.14,5.96,6.14,436402
09-Mar-21,6.27,6.31,5.99,5.99,1087998
08-Mar-21,6.40,6.53,6.16,6.17,334887
05-Mar-21,6.32,6.67,6.29,6.50,450517
04-Mar-21,6.24,6.49,6.17,6.40,803276
03-Mar-21,6.57,6.69,6.16,6.17,962068
02-Mar-21,6.33,6.62,6.10,6.57,941477
01-Mar-21,6.42,6.59,6.05,6.59,941698
26-Feb-21,6.48,6.70,6.31,6.40,1633340
25-Feb-21,6.78,6.78,6.22,6.48,599394
24-Feb-21,6.37,6.70,6.31,6.60,864215
23-Feb-21,6.40,6.47,6.24,6.47,741397
22-Feb-21,6.20,6.38,6.01,6.32,1042411
19-Feb-21,6.30,6.30,6.10,6.26,610940
18-Feb-21,6.38,6.38,6.08,6.09,268798
17-Feb-21,6.24,6.28,6.20,6.25,256083
12-Feb-21,6.32,6.39,6.16,6.28,470928
11-Feb-21,6.36,6.38,6.18,6.34,210346
10-Feb-21,6.30,6.35,6.15,6.15,184287
09-Feb-21,6.36,6.50,6.26,6.35,540106
08-Feb-21,6.44,6.62,6.35,6.38,486835
05-Feb-21,6.30,6.55,6.20,6.52,1019959
04-Feb-21,6.54,6.59,6.28,6.28,900265
03-Feb-21,6.40,6.64,6.30,6.44,1025367
02-Feb-21,6.29,6.49,6.29,6.40,535884
01-Feb-21,6.18,6.38,6.08,6.26,718882
29-Jan-21,6.31,6.46,6.03,6.03,470742
28-Jan-21,6.13,6.44,6.00,6.33,1054223
27-Jan-21,6.04,6.32,5.85,6.10,1034374
26-Jan-21,6.06,6.24,6.00,6.00,604108
22-Jan-21,6.14,6.34,6.05,6.05,879797
21-Jan-21,6.37,6.55,6.03,6.15,1826809
20-Jan-21,6.57,6.64,6.30,6.36,2105705
19-Jan-21,6.83,6.87,6.52,6.58,1757771
18-Jan-21,7.00,7.27,6.79,6.79,1432414
15-Jan-21,7.01,7.15,6.80,7.04,1267396
14-Jan-21,7.01,7.30,7.01,7.01,1007089

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SGPS3

cotações, gráficos e mais...