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
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	-3,82%	-0,05	1,26	1,32	1,23	1,32	561K	340
15/01/2024	7,38%	0,09	1,31	1,23	1,22	1,37	2M	993
12/01/2024	1,67%	0,02	1,22	1,21	1,19	1,24	379K	233
11/01/2024	-2,44%	-0,03	1,20	1,24	1,18	1,24	984K	473
10/01/2024	-1,60%	-0,02	1,23	1,26	1,23	1,27	318K	167
09/01/2024	0,00%	0,00	1,25	1,25	1,24	1,27	333K	381
08/01/2024	0,81%	0,01	1,25	1,25	1,24	1,28	258K	341
05/01/2024	0,81%	0,01	1,24	1,23	1,22	1,26	335K	403
04/01/2024	-2,38%	-0,03	1,23	1,28	1,22	1,28	551K	599
03/01/2024	-0,79%	-0,01	1,26	1,26	1,24	1,28	314K	415
02/01/2024	-3,79%	-0,05	1,27	1,32	1,26	1,32	982K	650
28/12/2023	-2,22%	-0,03	1,32	1,37	1,32	1,43	871K	576
27/12/2023	3,05%	0,04	1,35	1,33	1,32	1,40	815K	628
26/12/2023	-0,76%	-0,01	1,31	1,31	1,29	1,35	534K	510
22/12/2023	3,12%	0,04	1,32	1,29	1,25	1,41	2M	2.187
21/12/2023	-0,78%	-0,01	1,28	1,28	1,25	1,32	842K	718
20/12/2023	0,00%	0,00	1,29	1,30	1,26	1,32	834K	590
19/12/2023	-1,53%	-0,02	1,29	1,33	1,29	1,34	815K	708
18/12/2023	-0,76%	-0,01	1,31	1,33	1,28	1,37	592K	555
15/12/2023	-2,22%	-0,03	1,32	1,37	1,30	1,41	890K	657
14/12/2023	1,50%	0,02	1,35	1,35	1,31	1,46	3M	1.303
13/12/2023	-0,75%	-0,01	1,33	1,34	1,28	1,37	1M	947
12/12/2023	-2,90%	-0,04	1,34	1,37	1,30	1,39	2M	1.135
11/12/2023	2,99%	0,04	1,38	1,34	1,32	1,49	3M	1.791
08/12/2023	-6,29%	-0,09	1,34	1,45	1,33	1,48	2M	957
07/12/2023	-5,30%	-0,08	1,43	1,54	1,41	1,57	2M	1.278
06/12/2023	-10,65%	-0,18	1,51	1,73	1,49	1,85	6M	2.669
05/12/2023	23,36%	0,32	1,69	1,39	1,39	1,77	8M	3.123
04/12/2023	-8,05%	-0,12	1,37	1,50	1,36	1,56	2M	1.459
01/12/2023	16,41%	0,21	1,49	1,29	1,27	1,60	3M	1.372
30/11/2023	-3,76%	-0,05	1,28	1,35	1,27	1,43	1M	1.962
29/11/2023	2,31%	0,03	1,33	1,33	1,27	1,44	2M	1.704
28/11/2023	10,17%	0,12	1,30	1,17	1,14	1,33	3M	1.662
27/11/2023	-1,67%	-0,02	1,18	1,21	1,17	1,22	342K	191
24/11/2023	-1,64%	-0,02	1,20	1,22	1,20	1,23	397K	134
23/11/2023	0,83%	0,01	1,22	1,20	1,19	1,24	324K	171
22/11/2023	-1,63%	-0,02	1,21	1,24	1,20	1,24	308K	332
21/11/2023	0,82%	0,01	1,23	1,23	1,19	1,26	712K	376
20/11/2023	-0,81%	-0,01	1,22	1,24	1,21	1,27	895K	440
17/11/2023	-2,38%	-0,03	1,23	1,26	1,22	1,30	830K	420
16/11/2023	-0,79%	-0,01	1,26	1,27	1,22	1,29	1M	445
14/11/2023	-1,55%	-0,02	1,27	1,29	1,24	1,30	969K	607
13/11/2023	0,78%	0,01	1,29	1,30	1,23	1,32	1M	335
10/11/2023	-1,54%	-0,02	1,28	1,32	1,24	1,35	1M	602
09/11/2023	5,69%	0,07	1,30	1,26	1,24	1,36	3M	1.073
08/11/2023	1,65%	0,02	1,23	1,20	1,16	1,40	3M	1.558
07/11/2023	-1,63%	-0,02	1,21	1,25	1,20	1,29	1M	753
06/11/2023	-1,60%	-0,02	1,23	1,26	1,20	1,35	2M	946
03/11/2023	-1,57%	-0,02	1,25	1,33	1,25	1,39	2M	993
01/11/2023	-2,31%	-0,03	1,27	1,36	1,25	1,64	7M	3.519
31/10/2023	41,30%	0,38	1,30	0,93	0,92	1,31	5M	2.328
30/10/2023	-8,00%	-0,08	0,92	0,99	0,92	1,01	601K	455
27/10/2023	-0,99%	-0,01	1,00	1,00	0,98	1,07	1M	672
26/10/2023	-1,94%	-0,02	1,01	1,01	0,95	1,07	1M	878
25/10/2023	-14,17%	-0,17	1,03	1,21	1,03	1,22	2M	1.154
24/10/2023	-1,64%	-0,02	1,20	1,23	1,15	1,37	5M	2.379
23/10/2023	-5,43%	-0,07	1,22	1,28	1,21	1,28	951K	507
20/10/2023	-2,27%	-0,03	1,29	1,30	1,26	1,40	1M	735
19/10/2023	-7,69%	-0,11	1,32	1,45	1,32	1,54	1M	872
18/10/2023	-20,56%	-0,37	1,43	1,79	1,42	1,81	2M	1.152
17/10/2023	-12,20%	-0,25	1,80	2,02	1,80	2,12	999K	603
16/10/2023	-3,76%	-0,08	2,05	2,14	2,05	2,20	320K	195
13/10/2023	3,40%	0,07	2,13	2,03	2,00	2,23	518K	317
11/10/2023	-2,83%	-0,06	2,06	2,18	2,01	2,19	325K	173
10/10/2023	2,91%	0,06	2,12	2,09	2,09	2,29	951K	839
09/10/2023	-	-	2,06	2,15	1,97	2,15	550K	432

Date,Open,High,Low,Close,Volume
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
15-Jan-24,1.23,1.37,1.22,1.31,2450390
12-Jan-24,1.21,1.24,1.19,1.22,379207
11-Jan-24,1.24,1.24,1.18,1.20,984320
10-Jan-24,1.26,1.27,1.23,1.23,318428
09-Jan-24,1.25,1.27,1.24,1.25,332666
08-Jan-24,1.25,1.28,1.24,1.25,258277
05-Jan-24,1.23,1.26,1.22,1.24,334907
04-Jan-24,1.28,1.28,1.22,1.23,550831
03-Jan-24,1.26,1.28,1.24,1.26,314482
02-Jan-24,1.32,1.32,1.26,1.27,982384
28-Dec-23,1.37,1.43,1.32,1.32,871367
27-Dec-23,1.33,1.40,1.32,1.35,814797
26-Dec-23,1.31,1.35,1.29,1.31,533643
22-Dec-23,1.29,1.41,1.25,1.32,2376483
21-Dec-23,1.28,1.32,1.25,1.28,842336
20-Dec-23,1.30,1.32,1.26,1.29,834375
19-Dec-23,1.33,1.34,1.29,1.29,815248
18-Dec-23,1.33,1.37,1.28,1.31,592216
15-Dec-23,1.37,1.41,1.30,1.32,890091
14-Dec-23,1.35,1.46,1.31,1.35,2653766
13-Dec-23,1.34,1.37,1.28,1.33,1483993
12-Dec-23,1.37,1.39,1.30,1.34,1747876
11-Dec-23,1.34,1.49,1.32,1.38,3420604
08-Dec-23,1.45,1.48,1.33,1.34,1730979
07-Dec-23,1.54,1.57,1.41,1.43,2303689
06-Dec-23,1.73,1.85,1.49,1.51,5973133
05-Dec-23,1.39,1.77,1.39,1.69,7703585
04-Dec-23,1.50,1.56,1.36,1.37,2450832
01-Dec-23,1.29,1.60,1.27,1.49,3354702
30-Nov-23,1.35,1.43,1.27,1.28,1477544
29-Nov-23,1.33,1.44,1.27,1.33,2377577
28-Nov-23,1.17,1.33,1.14,1.30,2761322
27-Nov-23,1.21,1.22,1.17,1.18,341655
24-Nov-23,1.22,1.23,1.20,1.20,397427
23-Nov-23,1.20,1.24,1.19,1.22,323617
22-Nov-23,1.24,1.24,1.20,1.21,307629
21-Nov-23,1.23,1.26,1.19,1.23,711565
20-Nov-23,1.24,1.27,1.21,1.22,895342
17-Nov-23,1.26,1.30,1.22,1.23,830361
16-Nov-23,1.27,1.29,1.22,1.26,1088159
14-Nov-23,1.29,1.30,1.24,1.27,969426
13-Nov-23,1.30,1.32,1.23,1.29,1012203
10-Nov-23,1.32,1.35,1.24,1.28,1359053
09-Nov-23,1.26,1.36,1.24,1.30,2668166
08-Nov-23,1.20,1.40,1.16,1.23,3261784
07-Nov-23,1.25,1.29,1.20,1.21,1013045
06-Nov-23,1.26,1.35,1.20,1.23,1601492
03-Nov-23,1.33,1.39,1.25,1.25,2088332
01-Nov-23,1.36,1.64,1.25,1.27,7453212
31-Oct-23,0.93,1.31,0.92,1.30,4914295
30-Oct-23,0.99,1.01,0.92,0.92,601455
27-Oct-23,1.00,1.07,0.98,1.00,1067992
26-Oct-23,1.01,1.07,0.95,1.01,1164593
25-Oct-23,1.21,1.22,1.03,1.03,1857526
24-Oct-23,1.23,1.37,1.15,1.20,4824624
23-Oct-23,1.28,1.28,1.21,1.22,951302
20-Oct-23,1.30,1.40,1.26,1.29,1474640
19-Oct-23,1.45,1.54,1.32,1.32,1209552
18-Oct-23,1.79,1.81,1.42,1.43,1651644
17-Oct-23,2.02,2.12,1.80,1.80,998595
16-Oct-23,2.14,2.20,2.05,2.05,319727
13-Oct-23,2.03,2.23,2.00,2.13,518088
11-Oct-23,2.18,2.19,2.01,2.06,324844
10-Oct-23,2.09,2.29,2.09,2.12,950509
09-Oct-23,2.15,2.15,1.97,2.06,550240

*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