ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/04/20246,49%0,050,820,780,770,85341K209
22/04/20242,67%0,020,770,750,750,79266K245
19/04/20240,00%0,000,750,760,740,7687K160
18/04/20240,00%0,000,750,750,750,7648K66
17/04/2024-1,32%-0,010,750,760,750,78106K164
16/04/20240,00%0,000,760,760,750,77102K186
15/04/2024-1,30%-0,010,760,770,750,7781K175
12/04/2024-2,53%-0,020,770,780,750,80312K306
11/04/2024-1,25%-0,010,790,790,780,8176K122
10/04/20240,00%0,000,800,810,790,8165K155
09/04/2024-2,44%-0,020,800,810,800,82109K195
08/04/20240,00%0,000,820,820,800,83140K117
05/04/20240,00%0,000,820,830,810,84227K131
04/04/2024-6,82%-0,060,820,880,820,88338K231
03/04/202410,00%0,080,880,860,850,932M865
02/04/2024-1,23%-0,010,800,820,780,82130K212
01/04/20240,00%0,000,810,810,790,84265K268
28/03/20240,00%0,000,810,800,770,82128K144
27/03/20241,25%0,010,810,810,780,83172K340
26/03/2024-4,76%-0,040,800,840,800,84259K196
25/03/20240,00%0,000,840,840,820,86216K138
22/03/2024-3,45%-0,030,840,870,820,88171K121
21/03/20241,16%0,010,870,870,860,8888K74
20/03/2024-1,15%-0,010,860,870,850,88120K625
19/03/2024-1,14%-0,010,870,880,860,8986K139
18/03/2024-1,12%-0,010,880,890,870,8961K179
15/03/2024-2,20%-0,020,890,910,880,92293K121
14/03/20243,41%0,030,910,870,870,92215K138
13/03/20241,15%0,010,880,890,860,8991K98
12/03/2024-2,25%-0,020,870,890,870,90161K160
11/03/20241,14%0,010,890,890,880,9073K115
08/03/2024-3,30%-0,030,880,900,880,91176K149
07/03/20242,25%0,020,910,890,890,91112K101
06/03/2024-1,11%-0,010,890,910,890,91236K190
05/03/2024-2,17%-0,020,900,930,900,94201K134
04/03/2024-4,17%-0,040,920,960,920,96280K220
01/03/2024-2,04%-0,020,960,970,950,99367K218
29/02/2024-1,01%-0,010,981,000,971,00256K142
28/02/2024-1,00%-0,010,991,000,981,00314K173
27/02/20242,04%0,021,000,990,981,00224K125
26/02/2024-1,01%-0,010,981,000,971,01191K128
23/02/2024-1,98%-0,020,991,000,991,04482K344
22/02/20241,00%0,011,010,980,971,01358K242
21/02/20241,01%0,011,000,980,961,01300K222
20/02/20242,06%0,020,990,970,960,99224K211
19/02/2024-3,96%-0,040,971,010,971,03362K223
16/02/2024-1,94%-0,021,011,030,991,03576K376
15/02/2024-2,83%-0,031,031,081,031,09235K214
14/02/2024-3,64%-0,041,061,101,061,1078K70
09/02/2024-2,65%-0,031,101,141,081,14262K141
08/02/2024-1,74%-0,021,131,151,121,18195K164
07/02/20242,68%0,031,151,141,111,15177K183
06/02/2024-0,88%-0,011,121,121,061,16600K305
05/02/2024-2,59%-0,031,131,171,131,18332K177
02/02/20240,00%0,001,161,171,151,19248K175
01/02/2024-0,85%-0,011,161,161,151,18168K104
31/01/20241,74%0,021,171,171,151,19208K133
30/01/2024-2,54%-0,031,151,181,151,19196K88
29/01/2024-0,84%-0,011,181,201,161,21308K156
26/01/20240,85%0,011,191,181,161,22299K162
25/01/20241,72%0,021,181,181,161,21174K222
24/01/2024-2,52%-0,031,161,201,161,23302K289
23/01/20240,85%0,011,191,191,171,21282K189
22/01/2024-3,28%-0,041,181,231,171,291M619
19/01/20240,00%0,001,221,221,181,23148K128
18/01/20240,00%0,001,221,231,211,25272K155
17/01/2024-3,17%-0,041,221,251,221,26310K162
16/01/2024-3,82%-0,051,261,321,231,32561K340
15/01/20247,38%0,091,311,231,221,372M993
12/01/20241,67%0,021,221,211,191,24379K233
11/01/2024-2,44%-0,031,201,241,181,24984K473
10/01/2024-1,60%-0,021,231,261,231,27318K167
09/01/20240,00%0,001,251,251,241,27333K381
08/01/20240,81%0,011,251,251,241,28258K341
05/01/20240,81%0,011,241,231,221,26335K403
04/01/2024-2,38%-0,031,231,281,221,28551K599
03/01/2024-0,79%-0,011,261,261,241,28314K415
02/01/2024-3,79%-0,051,271,321,261,32982K650
28/12/2023-2,22%-0,031,321,371,321,43871K576
27/12/20233,05%0,041,351,331,321,40815K628
26/12/2023-0,76%-0,011,311,311,291,35534K510
22/12/20233,12%0,041,321,291,251,412M2.187
21/12/2023-0,78%-0,011,281,281,251,32842K718
20/12/20230,00%0,001,291,301,261,32834K590
19/12/2023-1,53%-0,021,291,331,291,34815K708
18/12/2023-0,76%-0,011,311,331,281,37592K555
15/12/2023-2,22%-0,031,321,371,301,41890K657
14/12/20231,50%0,021,351,351,311,463M1.303
13/12/2023-0,75%-0,011,331,341,281,371M947
12/12/2023-2,90%-0,041,341,371,301,392M1.135
11/12/20232,99%0,041,381,341,321,493M1.791
08/12/2023-6,29%-0,091,341,451,331,482M957
07/12/2023-5,30%-0,081,431,541,411,572M1.278
06/12/2023-10,65%-0,181,511,731,491,856M2.669
05/12/202323,36%0,321,691,391,391,778M3.123
04/12/2023-8,05%-0,121,371,501,361,562M1.459
01/12/202316,41%0,211,491,291,271,603M1.372
30/11/2023-3,76%-0,051,281,351,271,431M1.962
29/11/20232,31%0,031,331,331,271,442M1.704
28/11/202310,17%0,121,301,171,141,333M1.662
27/11/2023-1,67%-0,021,181,211,171,22342K191
24/11/2023-1,64%-0,021,201,221,201,23397K134
23/11/20230,83%0,011,221,201,191,24324K171
22/11/2023-1,63%-0,021,211,241,201,24308K332
21/11/20230,82%0,011,231,231,191,26712K376
20/11/2023-0,81%-0,011,221,241,211,27895K440
17/11/2023-2,38%-0,031,231,261,221,30830K420
16/11/2023-0,79%-0,011,261,271,221,291M445
14/11/2023-1,55%-0,021,271,291,241,30969K607
13/11/20230,78%0,011,291,301,231,321M335
10/11/2023-1,54%-0,021,281,321,241,351M602
09/11/20235,69%0,071,301,261,241,363M1.073
08/11/20231,65%0,021,231,201,161,403M1.558
07/11/2023-1,63%-0,021,211,251,201,291M753
06/11/2023-1,60%-0,021,231,261,201,352M946
03/11/2023-1,57%-0,021,251,331,251,392M993
01/11/2023-2,31%-0,031,271,361,251,647M3.519
31/10/202341,30%0,381,300,930,921,315M2.328
30/10/2023-8,00%-0,080,920,990,921,01601K455
27/10/2023-0,99%-0,011,001,000,981,071M672
26/10/2023-1,94%-0,021,011,010,951,071M878
25/10/2023-14,17%-0,171,031,211,031,222M1.154
24/10/2023-1,64%-0,021,201,231,151,375M2.379
23/10/2023-5,43%-0,071,221,281,211,28951K507
20/10/2023-2,27%-0,031,291,301,261,401M735
19/10/2023-7,69%-0,111,321,451,321,541M872
18/10/2023-20,56%-0,371,431,791,421,812M1.152
17/10/2023-12,20%-0,251,802,021,802,12999K603
16/10/2023-3,76%-0,082,052,142,052,20320K195
13/10/20233,40%0,072,132,032,002,23518K317
11/10/2023-2,83%-0,062,062,182,012,19325K173
10/10/20232,91%0,062,122,092,092,29951K839
09/10/2023-4,19%-0,092,062,151,972,15550K432
06/10/2023--2,152,262,082,26637K489


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito