papéis
login
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

empresa: sgps3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/2021-1,23%-0,086,406,486,316,702M415
25/02/2021-1,82%-0,126,486,786,226,78599K393
24/02/20212,01%0,136,606,376,316,70864K452
23/02/20212,37%0,156,476,406,246,47741K254
22/02/20210,96%0,066,326,206,016,381M425
19/02/20212,79%0,176,266,306,106,30611K311
18/02/2021-2,56%-0,166,096,386,086,38269K228
17/02/2021-0,48%-0,036,256,246,206,28256K279
12/02/2021-0,95%-0,066,286,326,166,39471K349
11/02/20213,09%0,196,346,366,186,38210K195
10/02/2021-3,15%-0,206,156,306,156,35184K103
09/02/2021-0,47%-0,036,356,366,266,50540K227
08/02/2021-2,15%-0,146,386,446,356,62487K294
05/02/20213,82%0,246,526,306,206,551M341
04/02/2021-2,48%-0,166,286,546,286,59900K302
03/02/20210,62%0,046,446,406,306,641M350
02/02/20212,24%0,146,406,296,296,49536K309
01/02/20213,81%0,236,266,186,086,38719K323
29/01/2021-4,74%-0,306,036,316,036,46471K234
28/01/20213,77%0,236,336,136,006,441M306
27/01/20211,67%0,106,106,045,856,321M401
26/01/2021-0,83%-0,056,006,066,006,24604K283
22/01/2021-1,63%-0,106,056,146,056,34880K334
21/01/2021-3,30%-0,216,156,376,036,552M601
20/01/2021-3,34%-0,226,366,576,306,642M680
19/01/2021-3,09%-0,216,586,836,526,872M643
18/01/2021-3,55%-0,256,797,006,797,271M479
15/01/20210,43%0,037,047,016,807,151M409
14/01/20210,72%0,057,017,017,017,301M459
13/01/2021-5,95%-0,446,967,406,907,401M484
12/01/20212,78%0,207,407,226,857,402M546
11/01/2021-5,88%-0,457,207,497,207,63845K494
08/01/20214,79%0,357,657,217,187,65961K513
07/01/2021-0,68%-0,057,307,357,027,462M675
06/01/2021-4,55%-0,357,357,617,357,78596K278
05/01/20210,92%0,077,707,757,377,821M319
04/01/2021-2,05%-0,167,637,797,467,791M272
30/12/20203,87%0,297,797,507,287,792M307
29/12/20205,93%0,427,507,077,067,50853K351
28/12/20200,00%0,007,087,286,957,28948K551
23/12/20201,00%0,077,087,016,967,19442K186
22/12/2020-2,50%-0,187,017,106,927,30792K399
21/12/2020-4,77%-0,367,197,467,007,461M464
18/12/2020-1,31%-0,107,557,707,527,79801K443
17/12/2020-2,55%-0,207,657,857,627,92572K215
16/12/2020-1,01%-0,087,857,997,717,99446K219
15/12/20203,39%0,267,937,707,547,991M473
14/12/2020-1,67%-0,137,677,997,678,052M297
11/12/20200,26%0,027,807,907,697,90491K178
10/12/2020-1,27%-0,107,787,957,668,021M436
09/12/2020-2,60%-0,217,888,097,738,161M338
08/12/20200,00%0,008,098,097,938,201M524
07/12/2020-0,86%-0,078,098,197,878,351M640
04/12/20202,00%0,168,167,997,818,251M648
03/12/20209,59%0,708,007,387,338,002M680
02/12/20201,81%0,137,307,187,167,46883K315
01/12/20200,70%0,057,177,137,017,31579K219
30/11/2020-1,79%-0,137,127,356,967,602M734
27/11/20200,97%0,077,257,307,137,571M403
26/11/20203,01%0,217,186,996,977,352M642
25/11/20203,72%0,256,976,826,756,99676K227
24/11/20200,30%0,026,726,856,656,931M356
23/11/2020-1,47%-0,106,706,806,686,90739K269
20/11/2020-1,02%-0,076,806,936,686,93731K301
19/11/2020-0,72%-0,056,876,926,736,98815K311
18/11/2020-3,49%-0,256,927,176,927,27881K421
17/11/20200,14%0,017,177,086,957,20715K400
16/11/20200,14%0,017,167,256,887,361M548
13/11/202010,00%0,657,156,506,287,194M1.229
12/11/20200,78%0,056,506,316,116,521M324
11/11/20200,62%0,046,456,356,246,49562K184
10/11/20200,00%0,006,416,356,316,54624K414
09/11/20202,23%0,146,416,526,386,621M493
06/11/20203,12%0,196,276,036,006,421M496
05/11/20200,66%0,046,086,106,056,292M711
04/11/20200,83%0,056,046,085,916,202M754
03/11/20200,34%0,025,996,295,976,29889K725
30/10/2020-5,39%-0,345,976,395,976,391M662
29/10/20200,96%0,066,316,325,856,382M1.076
28/10/2020-10,71%-0,756,256,706,256,792M958
27/10/20200,72%0,057,006,856,827,102M518
26/10/20200,87%0,066,956,756,757,00821K339
23/10/20200,00%0,006,896,926,726,96377K155
22/10/20201,17%0,086,896,816,556,89818K395
21/10/20200,74%0,056,816,626,626,84270K126
20/10/20200,15%0,016,766,756,626,77460K287
19/10/20200,45%0,036,756,656,376,87953K479
16/10/2020-2,47%-0,176,726,886,686,88598K270
15/10/20203,45%0,236,896,606,546,89955K296
14/10/20200,76%0,056,666,626,556,72596K295
13/10/2020-0,60%-0,046,616,566,496,73599K275
09/10/2020-1,34%-0,096,656,766,556,791M527
08/10/20208,19%0,516,746,226,206,74872K430
07/10/2020-3,11%-0,206,236,416,216,50844K391
06/10/2020-0,31%-0,026,436,696,326,69568K210
05/10/20200,47%0,036,456,516,316,52855K501
02/10/2020-3,60%-0,246,426,606,426,72614K325
01/10/20201,68%0,116,666,586,486,85961K442
30/09/20204,63%0,296,556,256,166,601M621
29/09/2020-3,84%-0,256,266,606,256,60879K458
28/09/2020-1,36%-0,096,516,746,376,751M430
25/09/20200,00%0,006,606,566,396,62948K406
24/09/20200,92%0,066,606,766,356,762M663
23/09/2020-3,11%-0,216,546,756,526,76804K435
22/09/20201,66%0,116,756,656,566,89969K383
21/09/2020-6,61%-0,476,646,836,456,902M720
18/09/2020-1,25%-0,097,117,186,927,18746K296
17/09/20200,00%0,007,207,067,007,271M402
16/09/20202,86%0,207,207,007,007,282M424
15/09/2020-4,11%-0,307,007,206,917,372M467
14/09/20203,69%0,267,306,946,947,322M409
11/09/2020-2,22%-0,167,047,106,787,102M411
10/09/20202,86%0,207,206,906,867,201M280
09/09/2020-0,43%-0,037,007,196,747,391M491
08/09/20200,57%0,047,037,006,877,201M387
04/09/2020-2,51%-0,186,997,356,807,351M460
03/09/2020-3,76%-0,287,177,637,137,651M390
02/09/20202,05%0,157,457,337,237,672M627
01/09/20200,00%0,007,307,247,167,40561K183
31/08/2020-0,68%-0,057,307,357,097,351M307
28/08/20200,96%0,077,357,257,067,371M348
27/08/20202,54%0,187,287,107,007,281M346
26/08/2020-4,70%-0,357,107,446,987,522M756
25/08/20205,67%0,407,457,256,917,462M802
24/08/20201,15%0,087,056,976,917,554M1.280
21/08/20207,23%0,476,976,516,496,972M915
20/08/2020-6,34%-0,446,506,796,286,844M1.297
19/08/20201,46%0,106,946,876,576,981M498
18/08/20202,09%0,146,846,636,516,901M595
17/08/20200,30%0,026,706,706,497,003M764
14/08/20201,52%0,106,686,576,426,841M469
13/08/20206,30%0,396,586,306,236,582M558
12/08/2020-4,03%-0,266,196,546,106,601M618
11/08/2020--6,456,506,236,501M485


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito