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: SAIC11B

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/01/20200,01%0,0166,8866,8866,8866,883341
15/01/202017,52%9,9766,8766,8766,8766,87661
14/01/2020-11,78%-7,6056,9066,8756,9066,871232
03/01/20200,00%0,0064,5064,5064,5064,50641
20/12/2019-0,77%-0,5064,5064,5064,5064,507744
18/12/20190,00%0,0065,0065,0065,0065,001952
17/12/2019-2,80%-1,8765,0066,8665,0066,861312
03/12/2019-4,47%-3,1366,8766,8766,8766,873342
27/11/20194,48%3,0070,0070,0070,0070,004203
26/11/20190,00%0,0067,0062,4962,4967,0013K17
25/11/201996,94%32,9867,0035,0035,0067,008K37
22/11/2019-20,94%-9,0134,0239,5034,0239,501K15
19/11/2019-27,68%-16,4743,0347,9943,0148,002K14
08/11/2019-2,46%-1,5059,5060,0059,5060,002393
07/11/2019-1,61%-1,0061,0061,0061,0061,00611
04/11/20190,00%0,0062,0062,0062,0062,009922
01/11/201910,71%6,0062,0061,5059,0062,993K12
29/10/2019-2,59%-1,4956,0057,4856,0057,502K10
28/10/201914,98%7,4957,4955,9854,8557,4910K12
18/10/2019-2,91%-1,5050,0050,1350,0050,134K5
17/10/2019-6,18%-3,3951,5053,0049,1053,004K11
16/10/2019-0,18%-0,1054,8954,9954,8957,493K8
15/10/201910,42%5,1954,9950,0050,0056,883K23
14/10/201938,10%13,7449,8047,9847,9849,802K8
11/10/201912,58%4,0336,0634,5033,5036,061K8
10/10/20190,09%0,0332,0332,0332,0332,03321
16/09/20190,00%0,0032,0032,0032,0032,00641
10/09/20190,03%0,0132,0034,6532,0034,651332
03/09/20190,16%0,0531,9932,0031,9932,00632
27/08/2019-19,93%-7,9531,9431,9231,9234,062254
21/08/2019-0,30%-0,1239,8939,8939,8939,891192
15/08/2019-4,74%-1,9940,0140,0140,0140,01401
12/08/2019-4,55%-2,0042,0043,0042,0043,003804
08/08/20192,33%1,0044,0045,0043,5045,007033
02/08/20192,36%0,9943,0045,0043,0045,001312
31/07/2019-5,68%-2,5342,0142,0142,0142,01421
29/07/20190,00%0,0044,5444,5444,5444,54892
25/07/2019-22,86%-13,2044,5450,0044,5450,007367
24/07/20193,11%1,7457,7457,7457,7457,74571
22/07/2019-2,63%-1,5156,0056,0056,0056,00561
08/07/20191,79%1,0157,5157,5157,5157,511151
03/07/2019-2,52%-1,4656,5056,5056,5056,50561
01/07/2019-0,07%-0,0457,9657,9857,9657,981152
28/06/20195,45%3,0058,0058,0058,0058,00581
27/06/20190,00%0,0055,0055,0055,0055,00551
26/06/20190,00%0,0055,0055,0055,0055,002203
25/06/201914,58%7,0055,0049,0049,0055,004793
21/06/201914,29%6,0048,0042,0042,0048,001802
19/06/2019-23,64%-13,0042,0045,0042,0045,004444
18/06/20190,00%0,0055,0055,0055,0055,00551
13/06/201910,00%5,0055,0050,0050,0055,004203
12/06/2019-9,09%-5,0050,0050,0050,0050,001001
07/06/2019-8,30%-4,9855,0055,0055,0055,003302
05/06/20190,00%0,0059,9859,9859,9859,98591
03/06/20199,09%5,0059,9860,0051,9960,003426
29/05/20196,14%3,1854,9855,0054,9555,005498
28/05/2019-15,77%-9,7051,8055,0051,8055,001K10
27/05/20199,82%5,5061,5061,5061,5061,50611
29/04/2019-10,40%-6,5056,0053,1053,1056,002182
26/04/20190,02%0,0162,5062,4962,4962,502K3
25/04/20199,63%5,4962,4962,4962,4962,493K4
24/04/20191,73%0,9757,0056,0356,0357,003372
23/04/20190,04%0,0256,0356,0356,0356,031682
18/04/2019-15,14%-9,9956,0156,0156,0156,01561
15/04/20198,20%5,0066,0066,0066,0066,00661
10/04/2019-2,40%-1,5061,0061,0061,0061,00611
09/04/20190,00%0,0062,5062,5062,5062,50621
05/04/20190,00%0,0062,5062,5062,5062,50621
29/03/20190,00%0,0062,5062,5062,5062,50621
27/03/2019-1,87%-1,1962,5062,5062,5062,501251
26/03/2019-0,02%-0,0163,6963,6963,6963,69631
18/03/2019-0,20%-0,1363,7063,7363,7063,733183
14/03/2019-0,02%-0,0163,8364,4963,8364,491282
11/03/2019-0,05%-0,0363,8463,9963,8463,991913
07/03/2019-0,03%-0,0263,8763,8763,8763,875741
01/03/2019-0,03%-0,0263,8963,9563,8963,954473
27/02/20190,00%0,0063,9163,9163,9163,911272
15/02/20190,16%0,1063,9163,9163,9163,911271
08/02/20190,47%0,3063,8163,8263,8163,826382
06/02/2019-2,29%-1,4963,5163,6063,5163,606352
05/02/20190,00%0,0065,0065,0065,0065,006501
01/02/20192,36%1,5065,0065,0065,0065,001K1
29/01/2019-2,16%-1,4063,5063,5063,5063,501271
24/01/20191,41%0,9064,9064,9064,9064,902K4
22/01/20190,00%0,0064,0064,0064,0064,002561
21/01/2019-1,54%-1,0064,0064,0064,0064,00641
14/01/20192,93%1,8565,0065,0065,0065,003K2
11/01/2019-2,85%-1,8563,1564,9063,1565,007K11
10/01/20191,56%1,0065,0064,5062,5565,002K6
09/01/20191,59%1,0064,0064,0064,0064,002562
07/01/20190,80%0,5063,0063,0063,0063,001262
14/12/20180,00%0,0062,5062,5262,5062,523753
07/12/2018-2,34%-1,5062,5062,5062,5062,503121
06/12/2018-0,78%-0,5064,0064,0064,0064,001921
04/12/2018-0,80%-0,5264,5065,0064,5065,002K4
03/12/2018-3,90%-2,6465,0265,0265,0265,027803
29/11/2018-0,03%-0,0267,6667,6667,6667,665413
26/11/20182,55%1,6867,6866,2066,2067,686752
21/11/20180,30%0,2066,0065,8065,8067,508064
14/11/20181,20%0,7865,8065,0365,0267,282K4
13/11/2018-1,48%-0,9865,0266,0065,0267,682K4
12/11/20180,00%0,0066,0066,0066,0066,001321
09/11/2018-2,29%-1,5566,0067,5566,0067,552K4
08/11/20180,00%0,0067,5567,5567,5567,554052
06/11/20180,37%0,2567,5567,5567,5567,556073
05/11/2018-0,30%-0,2067,3067,2067,2067,302K3
01/11/2018-0,27%-0,1867,5067,6865,0067,683354
31/10/2018-0,01%-0,0167,6867,6867,6867,685411
30/10/20181,03%0,6967,6967,6967,6967,69671
29/10/20180,00%0,0067,0066,9966,9967,004683
25/10/20181,52%1,0067,0065,0165,0067,005K8
24/10/20181,54%1,0066,0066,0066,0066,004K2
22/10/2018-1,52%-1,0065,0066,7965,0066,801K6
19/10/20181,54%1,0066,0066,9966,0067,009998
17/10/2018-2,26%-1,5065,0067,0065,0067,003K11
16/10/20182,31%1,5066,5067,0066,5067,002K10
15/10/2018-2,99%-2,0065,0067,0065,0067,008512
11/10/20180,03%0,0267,0066,9766,9767,002673
10/10/20180,01%0,0166,9866,9766,9766,986694
09/10/2018-0,01%-0,0166,9766,9764,9966,983K8
08/10/2018-0,01%-0,0166,9866,9866,9867,007K6
05/10/20185,75%3,6466,9967,6466,9867,641K6
02/10/20183,85%2,3563,3563,3563,3563,351261
24/09/20180,00%0,0061,0061,0061,0061,00611
21/09/20180,00%0,0061,0061,0061,0061,007932
19/09/2018-1,45%-0,9061,0052,0852,0861,002873
13/09/2018-0,16%-0,1061,9062,0061,9062,004332
12/09/201812,73%7,0062,0061,9961,9962,001K4
10/09/2018-8,33%-5,0055,0060,0055,0060,001K4
06/09/2018-11,24%-7,6060,0060,0060,0060,011K3
05/09/2018-34,15%-35,0567,6067,6567,6067,7741K20
05/01/2016--102,65102,65102,65102,657M1


*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