Cotação atual, histórico e gráfico do papel: SGPS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | -1,53% | -0,16 | 10,27 | 10,50 | 10,12 | 10,50 | 2M | 410 |
| 04/12/2019 | -0,10% | -0,01 | 10,43 | 10,50 | 10,32 | 10,67 | 823K | 269 |
| 03/12/2019 | 0,10% | 0,01 | 10,44 | 10,43 | 10,27 | 10,50 | 543K | 185 |
| 02/12/2019 | -2,52% | -0,27 | 10,43 | 10,70 | 10,28 | 10,72 | 2M | 395 |
| 29/11/2019 | -2,10% | -0,23 | 10,70 | 10,85 | 10,40 | 10,88 | 2M | 364 |
| 28/11/2019 | 0,00% | 0,00 | 10,93 | 10,90 | 10,74 | 11,00 | 610K | 199 |
| 27/11/2019 | -0,46% | -0,05 | 10,93 | 11,00 | 10,69 | 11,06 | 689K | 170 |
| 26/11/2019 | -0,09% | -0,01 | 10,98 | 10,85 | 10,82 | 11,00 | 530K | 135 |
| 25/11/2019 | -0,63% | -0,07 | 10,99 | 11,06 | 10,83 | 11,32 | 812K | 211 |
| 22/11/2019 | -1,07% | -0,12 | 11,06 | 11,31 | 10,95 | 11,35 | 1M | 318 |
| 21/11/2019 | -0,18% | -0,02 | 11,18 | 11,36 | 11,14 | 11,40 | 1M | 192 |
| 19/11/2019 | 0,90% | 0,10 | 11,20 | 11,20 | 10,91 | 11,43 | 1M | 321 |
| 18/11/2019 | -5,45% | -0,64 | 11,10 | 11,80 | 10,91 | 12,05 | 3M | 564 |
| 14/11/2019 | -7,49% | -0,95 | 11,74 | 11,92 | 11,43 | 11,96 | 5M | 829 |
| 13/11/2019 | 1,20% | 0,15 | 12,69 | 12,45 | 12,45 | 12,69 | 906K | 159 |
| 12/11/2019 | 1,87% | 0,23 | 12,54 | 12,40 | 12,30 | 12,59 | 1M | 518 |
| 11/11/2019 | 0,16% | 0,02 | 12,31 | 12,07 | 11,95 | 12,65 | 833K | 312 |
| 08/11/2019 | -0,08% | -0,01 | 12,29 | 12,32 | 12,01 | 12,45 | 1M | 195 |
| 07/11/2019 | -1,13% | -0,14 | 12,30 | 12,46 | 12,30 | 12,89 | 1M | 238 |
| 06/11/2019 | -2,81% | -0,36 | 12,44 | 12,65 | 12,37 | 12,68 | 974K | 209 |
| 05/11/2019 | -0,31% | -0,04 | 12,80 | 12,87 | 12,50 | 12,87 | 511K | 94 |
| 04/11/2019 | -0,39% | -0,05 | 12,84 | 12,93 | 12,40 | 13,06 | 981K | 220 |
| 01/11/2019 | 0,47% | 0,06 | 12,89 | 12,91 | 12,77 | 13,04 | 734K | 178 |
| 31/10/2019 | -0,39% | -0,05 | 12,83 | 12,87 | 12,83 | 13,05 | 344K | 111 |
| 30/10/2019 | -0,92% | -0,12 | 12,88 | 12,82 | 12,70 | 12,99 | 802K | 127 |
| 29/10/2019 | 0,54% | 0,07 | 13,00 | 13,00 | 12,82 | 13,19 | 780K | 150 |
| 28/10/2019 | -0,46% | -0,06 | 12,93 | 12,82 | 12,82 | 13,49 | 757K | 176 |
| 25/10/2019 | 0,70% | 0,09 | 12,99 | 12,82 | 12,75 | 13,09 | 737K | 164 |
| 24/10/2019 | -1,45% | -0,19 | 12,90 | 13,12 | 12,71 | 13,49 | 975K | 225 |
| 23/10/2019 | 6,08% | 0,75 | 13,09 | 12,48 | 12,25 | 13,14 | 2M | 322 |
| 22/10/2019 | -1,04% | -0,13 | 12,34 | 12,49 | 12,27 | 12,49 | 543K | 128 |
| 21/10/2019 | 0,32% | 0,04 | 12,47 | 12,41 | 12,30 | 12,47 | 359K | 119 |
| 18/10/2019 | 0,40% | 0,05 | 12,43 | 12,39 | 12,16 | 12,43 | 702K | 190 |
| 17/10/2019 | 1,48% | 0,18 | 12,38 | 12,23 | 12,20 | 12,40 | 488K | 102 |
| 16/10/2019 | 0,08% | 0,01 | 12,20 | 12,27 | 12,15 | 12,36 | 418K | 100 |
| 15/10/2019 | -3,10% | -0,39 | 12,19 | 12,56 | 12,14 | 12,58 | 490K | 122 |
| 14/10/2019 | 5,80% | 0,69 | 12,58 | 11,89 | 11,89 | 12,58 | 1M | 269 |
| 11/10/2019 | -0,25% | -0,03 | 11,89 | 11,92 | 11,81 | 12,12 | 575K | 182 |
| 10/10/2019 | -2,69% | -0,33 | 11,92 | 12,31 | 11,67 | 12,31 | 519K | 139 |
| 09/10/2019 | -1,37% | -0,17 | 12,25 | 12,51 | 12,25 | 12,51 | 338K | 99 |
| 08/10/2019 | 2,31% | 0,28 | 12,42 | 12,19 | 12,11 | 12,54 | 1M | 239 |
| 07/10/2019 | -0,33% | -0,04 | 12,14 | 12,18 | 11,90 | 12,47 | 375K | 126 |
| 04/10/2019 | -1,22% | -0,15 | 12,18 | 12,43 | 12,18 | 12,50 | 411K | 97 |
| 03/10/2019 | 0,65% | 0,08 | 12,33 | 12,40 | 12,00 | 12,59 | 654K | 142 |
| 02/10/2019 | -3,16% | -0,40 | 12,25 | 12,49 | 12,14 | 12,69 | 1M | 392 |
| 01/10/2019 | 4,55% | 0,55 | 12,65 | 12,06 | 11,95 | 12,65 | 1M | 264 |
| 30/09/2019 | -0,74% | -0,09 | 12,10 | 12,01 | 11,93 | 12,20 | 1M | 219 |
| 27/09/2019 | 0,74% | 0,09 | 12,19 | 12,10 | 11,86 | 12,19 | 705K | 102 |
| 26/09/2019 | 2,02% | 0,24 | 12,10 | 11,89 | 11,71 | 12,14 | 1M | 215 |
| 25/09/2019 | 1,37% | 0,16 | 11,86 | 11,70 | 11,63 | 12,00 | 654K | 150 |
| 24/09/2019 | -1,43% | -0,17 | 11,70 | 11,83 | 11,70 | 12,00 | 1M | 240 |
| 23/09/2019 | -2,70% | -0,33 | 11,87 | 11,94 | 11,83 | 12,12 | 866K | 185 |
| 20/09/2019 | -2,40% | -0,30 | 12,20 | 12,47 | 12,13 | 12,59 | 476K | 126 |
| 19/09/2019 | 3,56% | 0,43 | 12,50 | 12,09 | 11,97 | 12,50 | 2M | 330 |
| 18/09/2019 | 3,16% | 0,37 | 12,07 | 11,72 | 11,72 | 12,14 | 1M | 290 |
| 17/09/2019 | 0,43% | 0,05 | 11,70 | 11,49 | 10,95 | 11,70 | 946K | 239 |
| 16/09/2019 | -1,35% | -0,16 | 11,65 | 11,75 | 11,44 | 12,66 | 3M | 583 |
| 13/09/2019 | -1,09% | -0,13 | 11,81 | 11,90 | 11,80 | 12,18 | 355K | 102 |
| 12/09/2019 | 0,25% | 0,03 | 11,94 | 11,83 | 11,70 | 12,01 | 462K | 97 |
| 11/09/2019 | 0,93% | 0,11 | 11,91 | 11,89 | 11,76 | 12,20 | 1M | 124 |
| 10/09/2019 | 0,34% | 0,04 | 11,80 | 11,76 | 11,62 | 12,15 | 455K | 140 |
| 09/09/2019 | -2,00% | -0,24 | 11,76 | 12,04 | 11,50 | 12,15 | 768K | 211 |
| 06/09/2019 | -0,74% | -0,09 | 12,00 | 12,38 | 11,92 | 12,38 | 521K | 122 |
| 05/09/2019 | -1,23% | -0,15 | 12,09 | 12,02 | 11,90 | 12,41 | 713K | 178 |
| 04/09/2019 | 0,16% | 0,02 | 12,24 | 12,28 | 12,07 | 12,60 | 840K | 294 |
| 03/09/2019 | -1,53% | -0,19 | 12,22 | 12,45 | 12,19 | 12,71 | 399K | 159 |
| 02/09/2019 | -2,21% | -0,28 | 12,41 | 12,68 | 12,31 | 12,95 | 1M | 254 |
| 30/08/2019 | -1,55% | -0,20 | 12,69 | 12,97 | 12,53 | 13,02 | 1M | 188 |
| 29/08/2019 | 4,46% | 0,55 | 12,89 | 12,40 | 12,34 | 13,03 | 697K | 198 |
| 28/08/2019 | 5,92% | 0,69 | 12,34 | 11,65 | 11,40 | 12,34 | 2M | 282 |
| 27/08/2019 | 2,55% | 0,29 | 11,65 | 11,60 | 11,30 | 11,79 | 976K | 229 |
| 26/08/2019 | 1,25% | 0,14 | 11,36 | 11,45 | 11,19 | 11,77 | 1M | 305 |
| 23/08/2019 | -3,19% | -0,37 | 11,22 | 11,84 | 11,22 | 12,96 | 4M | 656 |
| 22/08/2019 | -1,45% | -0,17 | 11,59 | 11,73 | 11,38 | 11,73 | 394K | 97 |
| 21/08/2019 | 6,91% | 0,76 | 11,76 | 11,29 | 11,02 | 11,78 | 1M | 243 |
| 20/08/2019 | -1,70% | -0,19 | 11,00 | 11,18 | 10,50 | 11,42 | 1M | 326 |
| 19/08/2019 | -0,89% | -0,10 | 11,19 | 11,29 | 10,80 | 11,90 | 2M | 483 |
| 16/08/2019 | -1,40% | -0,16 | 11,29 | 11,19 | 10,56 | 11,50 | 5M | 1.046 |
| 15/08/2019 | -11,03% | -1,42 | 11,45 | 12,49 | 11,25 | 12,49 | 6M | 1.110 |
| 14/08/2019 | -8,01% | -1,12 | 12,87 | 13,90 | 12,71 | 14,10 | 2M | 469 |
| 13/08/2019 | -0,07% | -0,01 | 13,99 | 14,00 | 13,79 | 14,25 | 2M | 325 |
| 12/08/2019 | 1,08% | 0,15 | 14,00 | 13,51 | 13,40 | 14,22 | 1M | 272 |
| 09/08/2019 | -0,93% | -0,13 | 13,85 | 14,06 | 13,85 | 14,36 | 1M | 289 |
| 08/08/2019 | -1,55% | -0,22 | 13,98 | 14,20 | 13,95 | 14,40 | 871K | 199 |
| 07/08/2019 | 1,43% | 0,20 | 14,20 | 13,80 | 13,69 | 14,52 | 988K | 248 |
| 06/08/2019 | 5,26% | 0,70 | 14,00 | 13,30 | 13,30 | 14,00 | 863K | 188 |
| 05/08/2019 | -3,27% | -0,45 | 13,30 | 13,68 | 13,30 | 13,70 | 728K | 140 |
| 02/08/2019 | -1,72% | -0,24 | 13,75 | 13,95 | 13,70 | 13,95 | 660K | 150 |
| 01/08/2019 | 3,63% | 0,49 | 13,99 | 13,60 | 13,35 | 14,15 | 2M | 567 |
| 31/07/2019 | -3,09% | -0,43 | 13,50 | 13,93 | 13,50 | 14,27 | 1M | 229 |
| 30/07/2019 | -2,25% | -0,32 | 13,93 | 14,30 | 13,91 | 14,58 | 1M | 236 |
| 29/07/2019 | -0,49% | -0,07 | 14,25 | 14,35 | 14,12 | 14,85 | 2M | 471 |
| 26/07/2019 | 8,32% | 1,10 | 14,32 | 13,25 | 13,25 | 14,32 | 1M | 310 |
| 25/07/2019 | 2,16% | 0,28 | 13,22 | 13,10 | 13,03 | 13,86 | 5M | 451 |
| 24/07/2019 | -3,50% | -0,47 | 12,94 | 13,60 | 12,81 | 13,60 | 3M | 611 |
| 23/07/2019 | -2,33% | -0,32 | 13,41 | 13,88 | 13,39 | 13,92 | 998K | 289 |
| 22/07/2019 | -2,00% | -0,28 | 13,73 | 14,01 | 13,53 | 14,01 | 2M | 538 |
| 19/07/2019 | -1,75% | -0,25 | 14,01 | 14,30 | 13,80 | 14,59 | 1M | 292 |
| 18/07/2019 | -4,30% | -0,64 | 14,26 | 14,90 | 13,91 | 14,90 | 3M | 726 |
| 17/07/2019 | -1,13% | -0,17 | 14,90 | 15,07 | 14,76 | 15,44 | 1M | 288 |
| 16/07/2019 | -1,12% | -0,17 | 15,07 | 15,38 | 14,65 | 15,47 | 2M | 575 |
Date,Open,High,Low,Close,Volume
05-Dec-19,10.50,10.50,10.12,10.27,1590432
04-Dec-19,10.50,10.67,10.32,10.43,823420
03-Dec-19,10.43,10.50,10.27,10.44,543316
02-Dec-19,10.70,10.72,10.28,10.43,1746121
29-Nov-19,10.85,10.88,10.40,10.70,1951485
28-Nov-19,10.90,11.00,10.74,10.93,609988
27-Nov-19,11.00,11.06,10.69,10.93,688777
26-Nov-19,10.85,11.00,10.82,10.98,530469
25-Nov-19,11.06,11.32,10.83,10.99,811566
22-Nov-19,11.31,11.35,10.95,11.06,1350633
21-Nov-19,11.36,11.40,11.14,11.18,1076128
19-Nov-19,11.20,11.43,10.91,11.20,1038678
18-Nov-19,11.80,12.05,10.91,11.10,2649816
14-Nov-19,11.92,11.96,11.43,11.74,4822303
13-Nov-19,12.45,12.69,12.45,12.69,905534
12-Nov-19,12.40,12.59,12.30,12.54,1231858
11-Nov-19,12.07,12.65,11.95,12.31,832636
08-Nov-19,12.32,12.45,12.01,12.29,1007076
07-Nov-19,12.46,12.89,12.30,12.30,1160649
06-Nov-19,12.65,12.68,12.37,12.44,973758
05-Nov-19,12.87,12.87,12.50,12.80,510864
04-Nov-19,12.93,13.06,12.40,12.84,981444
01-Nov-19,12.91,13.04,12.77,12.89,733584
31-Oct-19,12.87,13.05,12.83,12.83,344320
30-Oct-19,12.82,12.99,12.70,12.88,801749
29-Oct-19,13.00,13.19,12.82,13.00,779648
28-Oct-19,12.82,13.49,12.82,12.93,757419
25-Oct-19,12.82,13.09,12.75,12.99,737188
24-Oct-19,13.12,13.49,12.71,12.90,974731
23-Oct-19,12.48,13.14,12.25,13.09,1540962
22-Oct-19,12.49,12.49,12.27,12.34,542606
21-Oct-19,12.41,12.47,12.30,12.47,359340
18-Oct-19,12.39,12.43,12.16,12.43,701772
17-Oct-19,12.23,12.40,12.20,12.38,488445
16-Oct-19,12.27,12.36,12.15,12.20,417926
15-Oct-19,12.56,12.58,12.14,12.19,490289
14-Oct-19,11.89,12.58,11.89,12.58,1213692
11-Oct-19,11.92,12.12,11.81,11.89,574739
10-Oct-19,12.31,12.31,11.67,11.92,519152
09-Oct-19,12.51,12.51,12.25,12.25,337909
08-Oct-19,12.19,12.54,12.11,12.42,1459221
07-Oct-19,12.18,12.47,11.90,12.14,375202
04-Oct-19,12.43,12.50,12.18,12.18,411373
03-Oct-19,12.40,12.59,12.00,12.33,654436
02-Oct-19,12.49,12.69,12.14,12.25,1494764
01-Oct-19,12.06,12.65,11.95,12.65,1232319
30-Sep-19,12.01,12.20,11.93,12.10,1142392
27-Sep-19,12.10,12.19,11.86,12.19,704999
26-Sep-19,11.89,12.14,11.71,12.10,1090444
25-Sep-19,11.70,12.00,11.63,11.86,653745
24-Sep-19,11.83,12.00,11.70,11.70,1010190
23-Sep-19,11.94,12.12,11.83,11.87,865562
20-Sep-19,12.47,12.59,12.13,12.20,475500
19-Sep-19,12.09,12.50,11.97,12.50,1972389
18-Sep-19,11.72,12.14,11.72,12.07,1270062
17-Sep-19,11.49,11.70,10.95,11.70,945813
16-Sep-19,11.75,12.66,11.44,11.65,2617262
13-Sep-19,11.90,12.18,11.80,11.81,354695
12-Sep-19,11.83,12.01,11.70,11.94,461832
11-Sep-19,11.89,12.20,11.76,11.91,1226684
10-Sep-19,11.76,12.15,11.62,11.80,455416
09-Sep-19,12.04,12.15,11.50,11.76,768273
06-Sep-19,12.38,12.38,11.92,12.00,520738
05-Sep-19,12.02,12.41,11.90,12.09,713370
04-Sep-19,12.28,12.60,12.07,12.24,839645
03-Sep-19,12.45,12.71,12.19,12.22,399369
02-Sep-19,12.68,12.95,12.31,12.41,1192527
30-Aug-19,12.97,13.02,12.53,12.69,1012304
29-Aug-19,12.40,13.03,12.34,12.89,697022
28-Aug-19,11.65,12.34,11.40,12.34,1661923
27-Aug-19,11.60,11.79,11.30,11.65,975825
26-Aug-19,11.45,11.77,11.19,11.36,1283782
23-Aug-19,11.84,12.96,11.22,11.22,4128030
22-Aug-19,11.73,11.73,11.38,11.59,393606
21-Aug-19,11.29,11.78,11.02,11.76,1412436
20-Aug-19,11.18,11.42,10.50,11.00,1180080
19-Aug-19,11.29,11.90,10.80,11.19,1672903
16-Aug-19,11.19,11.50,10.56,11.29,4532453
15-Aug-19,12.49,12.49,11.25,11.45,5886529
14-Aug-19,13.90,14.10,12.71,12.87,2436162
13-Aug-19,14.00,14.25,13.79,13.99,1698218
12-Aug-19,13.51,14.22,13.40,14.00,1219278
09-Aug-19,14.06,14.36,13.85,13.85,1221721
08-Aug-19,14.20,14.40,13.95,13.98,871476
07-Aug-19,13.80,14.52,13.69,14.20,988155
06-Aug-19,13.30,14.00,13.30,14.00,863250
05-Aug-19,13.68,13.70,13.30,13.30,728275
02-Aug-19,13.95,13.95,13.70,13.75,660270
01-Aug-19,13.60,14.15,13.35,13.99,2247557
31-Jul-19,13.93,14.27,13.50,13.50,1180649
30-Jul-19,14.30,14.58,13.91,13.93,1091298
29-Jul-19,14.35,14.85,14.12,14.25,2222051
26-Jul-19,13.25,14.32,13.25,14.32,1480320
25-Jul-19,13.10,13.86,13.03,13.22,5309894
24-Jul-19,13.60,13.60,12.81,12.94,3146213
23-Jul-19,13.88,13.92,13.39,13.41,998442
22-Jul-19,14.01,14.01,13.53,13.73,2237836
19-Jul-19,14.30,14.59,13.80,14.01,1091663
18-Jul-19,14.90,14.90,13.91,14.26,2616766
17-Jul-19,15.07,15.44,14.76,14.90,1292586
16-Jul-19,15.38,15.47,14.65,15.07,2070992
15-Jul-19,14.10,15.40,13.57,15.24,2070992
12-Jul-19,13.70,14.39,13.49,14.10,2070992
11-Jul-19,13.42,13.82,12.60,13.64,2070992
10-Jul-19,14.60,15.85,13.33,13.37,2070992
08-Jul-19,13.37,14.65,13.34,14.37,2070992
05-Jul-19,12.16,13.28,12.10,13.08,2070992
04-Jul-19,11.69,12.64,11.69,12.10,2070992
03-Jul-19,11.50,11.90,11.04,11.67,2070992
02-Jul-19,9.62,11.79,9.62,11.79,2070992
01-Jul-19,9.25,9.64,9.25,9.60,2070992
28-Jun-19,9.12,9.27,9.12,9.24,2070992
27-Jun-19,9.10,9.19,9.02,9.17,2070992
26-Jun-19,9.10,9.25,9.06,9.16,2070992
25-Jun-19,9.17,9.19,9.06,9.09,2070992
24-Jun-19,9.05,9.27,9.05,9.17,2070992
21-Jun-19,8.92,9.09,8.92,9.00,2070992
19-Jun-19,8.90,8.95,8.76,8.90,2070992
18-Jun-19,8.87,9.00,8.82,8.90,2070992
17-Jun-19,8.86,8.99,8.85,8.88,2070992
14-Jun-19,8.78,8.84,8.68,8.77,2070992
13-Jun-19,8.70,8.72,8.57,8.70,2070992
12-Jun-19,8.79,8.85,8.65,8.65,2070992
11-Jun-19,8.60,8.83,8.60,8.75,2070992
10-Jun-19,8.68,8.79,8.62,8.63,2070992
07-Jun-19,8.57,8.81,8.57,8.78,2070992
06-Jun-19,8.73,8.73,8.56,8.56,2070992
05-Jun-19,8.85,8.94,8.54,8.60,2070992
04-Jun-19,8.95,8.99,8.70,8.74,2070992
03-Jun-19,9.00,9.06,8.90,8.90,2070992
31-May-19,8.90,9.05,8.87,9.05,2070992
30-May-19,8.85,9.19,8.80,8.91,2070992
29-May-19,8.57,8.85,8.57,8.85,2070992
28-May-19,8.46,8.70,8.46,8.57,2070992
*exoneração de responsabilidade