ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20192,80%0,248,808,608,518,84868K250
22/04/2019-4,99%-0,458,569,018,569,07941K223
18/04/2019-1,21%-0,119,019,128,919,25761K188
17/04/2019-0,87%-0,089,129,208,929,361M233
16/04/20191,55%0,149,209,109,009,402M561
15/04/2019-7,08%-0,699,069,799,0610,167M1.344
12/04/20193,07%0,299,759,509,459,752M356
11/04/2019-0,63%-0,069,469,569,379,56810K137
10/04/20191,28%0,129,529,409,339,591M175
09/04/2019-1,05%-0,109,409,379,289,66489K114
08/04/20197,59%0,679,509,179,179,803M547
05/04/20190,91%0,088,838,708,708,90315K89
04/04/2019-1,57%-0,148,758,738,648,98495K116
03/04/2019-1,11%-0,108,899,008,729,00252K109
02/04/2019-0,99%-0,098,999,098,889,09272K85
01/04/20192,14%0,199,089,008,829,14479K136
29/03/20191,72%0,158,898,948,688,94165K63
28/03/20193,31%0,288,748,908,408,90469K356
27/03/2019-3,75%-0,338,468,808,388,82580K101
26/03/20191,15%0,108,798,948,609,07588K233
25/03/2019-1,36%-0,128,698,818,628,89229K95
22/03/2019-4,45%-0,418,819,128,819,12424K93
21/03/2019-1,18%-0,119,229,338,909,33391K105
20/03/20190,76%0,079,339,309,269,46287K77
19/03/2019-0,75%-0,079,269,339,259,42198K65
18/03/20190,54%0,059,339,289,289,40333K97
15/03/20190,76%0,079,289,219,149,50591K166
14/03/20191,43%0,139,219,038,929,21392K85
13/03/20190,67%0,069,089,028,879,20708K109
12/03/20192,27%0,209,028,548,549,04576K166
11/03/20190,34%0,038,828,858,758,90368K142
08/03/20193,53%0,308,798,248,228,83899K164
07/03/20191,68%0,148,498,148,148,49330K87
06/03/20191,95%0,168,358,308,118,39379K80
01/03/2019-2,62%-0,228,198,318,148,40425K132
28/02/2019-1,98%-0,178,418,568,228,58581K171
27/02/2019-2,39%-0,218,588,748,588,75139K65
26/02/20191,50%0,138,798,698,648,80207K83
25/02/20190,58%0,058,668,608,598,70137K53
22/02/2019-1,03%-0,098,618,808,578,80198K64
21/02/2019-0,57%-0,058,708,768,538,80452K89
20/02/2019-0,57%-0,058,758,818,728,84387K89
19/02/2019-1,12%-0,108,808,808,758,94322K89
18/02/2019-1,22%-0,118,908,978,798,98215K101
15/02/20190,11%0,019,019,008,989,05390K131
14/02/20192,39%0,219,008,828,759,06365K152
13/02/2019-0,11%-0,018,798,758,738,85327K63
12/02/20192,21%0,198,808,808,748,82183K62
11/02/2019-0,58%-0,058,618,718,538,80277K110
08/02/20191,88%0,168,668,708,508,70213K87
07/02/2019-3,08%-0,278,508,718,508,83413K105
06/02/2019-1,13%-0,108,778,858,738,89315K107
05/02/2019-0,11%-0,018,878,988,718,98581K146
04/02/20190,45%0,048,888,858,859,00364K135
01/02/2019-1,67%-0,158,848,958,778,97274K87
31/01/2019-1,32%-0,128,999,108,979,15461K142
30/01/20190,66%0,069,119,058,929,181M186
29/01/20192,72%0,249,058,828,829,09549K229
28/01/2019-4,03%-0,378,819,008,819,17673K178
24/01/20191,44%0,139,189,019,009,301M269
23/01/20192,49%0,229,058,778,749,05620K158
22/01/2019-1,89%-0,178,838,988,808,98292K98
21/01/20192,27%0,209,008,558,559,00804K131
18/01/2019-1,12%-0,108,808,988,788,98445K110
17/01/2019-0,56%-0,058,908,958,609,001M195
16/01/20190,11%0,018,959,048,879,04251K111
15/01/2019-0,67%-0,068,949,028,879,15408K132
14/01/20192,16%0,199,008,878,879,20458K181
11/01/2019-2,65%-0,248,819,158,819,18617K200
10/01/20192,84%0,259,058,858,659,20858K247
09/01/20192,44%0,218,808,648,408,90678K216
08/01/20190,82%0,078,598,508,198,76659K166
07/01/2019-3,18%-0,288,528,988,408,98539K162
04/01/2019-2,76%-0,258,809,108,689,401M306
03/01/201911,73%0,959,058,158,049,102M433
02/01/201917,39%1,208,107,717,308,283M553
28/12/20184,23%0,286,906,626,626,93252K85
27/12/20184,58%0,296,626,426,416,67198K86
26/12/2018-6,77%-0,466,336,796,336,79328K79
21/12/20180,15%0,016,796,726,636,80147K60
20/12/2018-1,02%-0,076,786,886,716,88246K67
19/12/2018-1,15%-0,086,856,946,857,10164K88
18/12/20183,43%0,236,936,706,617,08458K199
17/12/20183,40%0,226,706,466,466,73179K85
14/12/2018-2,56%-0,176,486,656,436,65275K115
13/12/2018-1,48%-0,106,656,806,456,81393K144
12/12/2018-3,57%-0,256,756,856,756,90208K74
11/12/20180,72%0,057,006,956,707,00338K86
10/12/20182,21%0,156,956,806,676,96283K82
07/12/20180,74%0,056,806,756,727,12416K120
06/12/20180,30%0,026,756,726,696,80142K60
05/12/2018-0,30%-0,026,736,756,616,75157K95
04/12/20180,00%0,006,756,776,606,78268K77
03/12/2018-0,15%-0,016,756,776,756,95292K135
30/11/2018-1,17%-0,086,766,856,766,92285K111
29/11/2018-0,15%-0,016,846,816,766,90190K87
28/11/2018-1,86%-0,136,857,006,857,01276K93
27/11/20180,43%0,036,986,846,817,00100K57
26/11/2018-2,66%-0,196,957,106,957,16139K64
23/11/2018-0,42%-0,037,147,206,957,29224K82
22/11/2018-0,42%-0,037,177,337,167,3392K42


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar