Cotação atual, histórico e gráfico do papel: SAIC11B
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 |
| 10/09/2019 | 0,03% | 0,01 | 32,00 | 34,65 | 32,00 | 34,65 | 133 | 2 |
| 03/09/2019 | 0,16% | 0,05 | 31,99 | 32,00 | 31,99 | 32,00 | 63 | 2 |
| 27/08/2019 | -19,93% | -7,95 | 31,94 | 31,92 | 31,92 | 34,06 | 225 | 4 |
| 21/08/2019 | -0,30% | -0,12 | 39,89 | 39,89 | 39,89 | 39,89 | 119 | 2 |
| 15/08/2019 | -4,74% | -1,99 | 40,01 | 40,01 | 40,01 | 40,01 | 40 | 1 |
| 12/08/2019 | -4,55% | -2,00 | 42,00 | 43,00 | 42,00 | 43,00 | 380 | 4 |
| 08/08/2019 | 2,33% | 1,00 | 44,00 | 45,00 | 43,50 | 45,00 | 703 | 3 |
| 02/08/2019 | 2,36% | 0,99 | 43,00 | 45,00 | 43,00 | 45,00 | 131 | 2 |
| 31/07/2019 | -5,68% | -2,53 | 42,01 | 42,01 | 42,01 | 42,01 | 42 | 1 |
| 29/07/2019 | 0,00% | 0,00 | 44,54 | 44,54 | 44,54 | 44,54 | 89 | 2 |
| 25/07/2019 | -22,86% | -13,20 | 44,54 | 50,00 | 44,54 | 50,00 | 736 | 7 |
| 24/07/2019 | 3,11% | 1,74 | 57,74 | 57,74 | 57,74 | 57,74 | 57 | 1 |
| 22/07/2019 | -2,63% | -1,51 | 56,00 | 56,00 | 56,00 | 56,00 | 56 | 1 |
| 08/07/2019 | 1,79% | 1,01 | 57,51 | 57,51 | 57,51 | 57,51 | 115 | 1 |
| 03/07/2019 | -2,52% | -1,46 | 56,50 | 56,50 | 56,50 | 56,50 | 56 | 1 |
| 01/07/2019 | -0,07% | -0,04 | 57,96 | 57,98 | 57,96 | 57,98 | 115 | 2 |
| 28/06/2019 | 5,45% | 3,00 | 58,00 | 58,00 | 58,00 | 58,00 | 58 | 1 |
| 27/06/2019 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 26/06/2019 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 220 | 3 |
| 25/06/2019 | 14,58% | 7,00 | 55,00 | 49,00 | 49,00 | 55,00 | 479 | 3 |
| 21/06/2019 | 14,29% | 6,00 | 48,00 | 42,00 | 42,00 | 48,00 | 180 | 2 |
| 19/06/2019 | -23,64% | -13,00 | 42,00 | 45,00 | 42,00 | 45,00 | 444 | 4 |
| 18/06/2019 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 13/06/2019 | 10,00% | 5,00 | 55,00 | 50,00 | 50,00 | 55,00 | 420 | 3 |
| 12/06/2019 | -9,09% | -5,00 | 50,00 | 50,00 | 50,00 | 50,00 | 100 | 1 |
| 07/06/2019 | -8,30% | -4,98 | 55,00 | 55,00 | 55,00 | 55,00 | 330 | 2 |
| 05/06/2019 | 0,00% | 0,00 | 59,98 | 59,98 | 59,98 | 59,98 | 59 | 1 |
| 03/06/2019 | 9,09% | 5,00 | 59,98 | 60,00 | 51,99 | 60,00 | 342 | 6 |
| 29/05/2019 | 6,14% | 3,18 | 54,98 | 55,00 | 54,95 | 55,00 | 549 | 8 |
| 28/05/2019 | -15,77% | -9,70 | 51,80 | 55,00 | 51,80 | 55,00 | 1K | 10 |
| 27/05/2019 | 9,82% | 5,50 | 61,50 | 61,50 | 61,50 | 61,50 | 61 | 1 |
| 29/04/2019 | -10,40% | -6,50 | 56,00 | 53,10 | 53,10 | 56,00 | 218 | 2 |
| 26/04/2019 | 0,02% | 0,01 | 62,50 | 62,49 | 62,49 | 62,50 | 2K | 3 |
| 25/04/2019 | 9,63% | 5,49 | 62,49 | 62,49 | 62,49 | 62,49 | 3K | 4 |
| 24/04/2019 | 1,73% | 0,97 | 57,00 | 56,03 | 56,03 | 57,00 | 337 | 2 |
| 23/04/2019 | 0,04% | 0,02 | 56,03 | 56,03 | 56,03 | 56,03 | 168 | 2 |
| 18/04/2019 | -15,14% | -9,99 | 56,01 | 56,01 | 56,01 | 56,01 | 56 | 1 |
| 15/04/2019 | 8,20% | 5,00 | 66,00 | 66,00 | 66,00 | 66,00 | 66 | 1 |
| 10/04/2019 | -2,40% | -1,50 | 61,00 | 61,00 | 61,00 | 61,00 | 61 | 1 |
| 09/04/2019 | 0,00% | 0,00 | 62,50 | 62,50 | 62,50 | 62,50 | 62 | 1 |
| 05/04/2019 | 0,00% | 0,00 | 62,50 | 62,50 | 62,50 | 62,50 | 62 | 1 |
| 29/03/2019 | 0,00% | 0,00 | 62,50 | 62,50 | 62,50 | 62,50 | 62 | 1 |
| 27/03/2019 | -1,87% | -1,19 | 62,50 | 62,50 | 62,50 | 62,50 | 125 | 1 |
| 26/03/2019 | -0,02% | -0,01 | 63,69 | 63,69 | 63,69 | 63,69 | 63 | 1 |
| 18/03/2019 | -0,20% | -0,13 | 63,70 | 63,73 | 63,70 | 63,73 | 318 | 3 |
| 14/03/2019 | -0,02% | -0,01 | 63,83 | 64,49 | 63,83 | 64,49 | 128 | 2 |
| 11/03/2019 | -0,05% | -0,03 | 63,84 | 63,99 | 63,84 | 63,99 | 191 | 3 |
| 07/03/2019 | -0,03% | -0,02 | 63,87 | 63,87 | 63,87 | 63,87 | 574 | 1 |
| 01/03/2019 | -0,03% | -0,02 | 63,89 | 63,95 | 63,89 | 63,95 | 447 | 3 |
| 27/02/2019 | 0,00% | 0,00 | 63,91 | 63,91 | 63,91 | 63,91 | 127 | 2 |
| 15/02/2019 | 0,16% | 0,10 | 63,91 | 63,91 | 63,91 | 63,91 | 127 | 1 |
| 08/02/2019 | 0,47% | 0,30 | 63,81 | 63,82 | 63,81 | 63,82 | 638 | 2 |
| 06/02/2019 | -2,29% | -1,49 | 63,51 | 63,60 | 63,51 | 63,60 | 635 | 2 |
| 05/02/2019 | 0,00% | 0,00 | 65,00 | 65,00 | 65,00 | 65,00 | 650 | 1 |
| 01/02/2019 | 2,36% | 1,50 | 65,00 | 65,00 | 65,00 | 65,00 | 1K | 1 |
| 29/01/2019 | -2,16% | -1,40 | 63,50 | 63,50 | 63,50 | 63,50 | 127 | 1 |
| 24/01/2019 | 1,41% | 0,90 | 64,90 | 64,90 | 64,90 | 64,90 | 2K | 4 |
| 22/01/2019 | 0,00% | 0,00 | 64,00 | 64,00 | 64,00 | 64,00 | 256 | 1 |
| 21/01/2019 | -1,54% | -1,00 | 64,00 | 64,00 | 64,00 | 64,00 | 64 | 1 |
| 14/01/2019 | 2,93% | 1,85 | 65,00 | 65,00 | 65,00 | 65,00 | 3K | 2 |
| 11/01/2019 | -2,85% | -1,85 | 63,15 | 64,90 | 63,15 | 65,00 | 7K | 11 |
| 10/01/2019 | 1,56% | 1,00 | 65,00 | 64,50 | 62,55 | 65,00 | 2K | 6 |
| 09/01/2019 | 1,59% | 1,00 | 64,00 | 64,00 | 64,00 | 64,00 | 256 | 2 |
| 07/01/2019 | 0,80% | 0,50 | 63,00 | 63,00 | 63,00 | 63,00 | 126 | 2 |
| 14/12/2018 | 0,00% | 0,00 | 62,50 | 62,52 | 62,50 | 62,52 | 375 | 3 |
| 07/12/2018 | -2,34% | -1,50 | 62,50 | 62,50 | 62,50 | 62,50 | 312 | 1 |
| 06/12/2018 | -0,78% | -0,50 | 64,00 | 64,00 | 64,00 | 64,00 | 192 | 1 |
| 04/12/2018 | -0,80% | -0,52 | 64,50 | 65,00 | 64,50 | 65,00 | 2K | 4 |
| 03/12/2018 | -3,90% | -2,64 | 65,02 | 65,02 | 65,02 | 65,02 | 780 | 3 |
| 29/11/2018 | -0,03% | -0,02 | 67,66 | 67,66 | 67,66 | 67,66 | 541 | 3 |
| 26/11/2018 | 2,55% | 1,68 | 67,68 | 66,20 | 66,20 | 67,68 | 675 | 2 |
| 21/11/2018 | 0,30% | 0,20 | 66,00 | 65,80 | 65,80 | 67,50 | 806 | 4 |
Date,Open,High,Low,Close,Volume
10-Sep-19,34.65,34.65,32.00,32.00,133
03-Sep-19,32.00,32.00,31.99,31.99,63
27-Aug-19,31.92,34.06,31.92,31.94,225
21-Aug-19,39.89,39.89,39.89,39.89,119
15-Aug-19,40.01,40.01,40.01,40.01,40
12-Aug-19,43.00,43.00,42.00,42.00,380
08-Aug-19,45.00,45.00,43.50,44.00,703
02-Aug-19,45.00,45.00,43.00,43.00,131
31-Jul-19,42.01,42.01,42.01,42.01,42
29-Jul-19,44.54,44.54,44.54,44.54,89
25-Jul-19,50.00,50.00,44.54,44.54,736
24-Jul-19,57.74,57.74,57.74,57.74,57
22-Jul-19,56.00,56.00,56.00,56.00,56
08-Jul-19,57.51,57.51,57.51,57.51,115
03-Jul-19,56.50,56.50,56.50,56.50,56
01-Jul-19,57.98,57.98,57.96,57.96,115
28-Jun-19,58.00,58.00,58.00,58.00,58
27-Jun-19,55.00,55.00,55.00,55.00,55
26-Jun-19,55.00,55.00,55.00,55.00,220
25-Jun-19,49.00,55.00,49.00,55.00,479
21-Jun-19,42.00,48.00,42.00,48.00,180
19-Jun-19,45.00,45.00,42.00,42.00,444
18-Jun-19,55.00,55.00,55.00,55.00,55
13-Jun-19,50.00,55.00,50.00,55.00,420
12-Jun-19,50.00,50.00,50.00,50.00,100
07-Jun-19,55.00,55.00,55.00,55.00,330
05-Jun-19,59.98,59.98,59.98,59.98,59
03-Jun-19,60.00,60.00,51.99,59.98,342
29-May-19,55.00,55.00,54.95,54.98,549
28-May-19,55.00,55.00,51.80,51.80,1151
27-May-19,61.50,61.50,61.50,61.50,61
29-Apr-19,53.10,56.00,53.10,56.00,218
26-Apr-19,62.49,62.50,62.49,62.50,1999
25-Apr-19,62.49,62.49,62.49,62.49,2937
24-Apr-19,56.03,57.00,56.03,57.00,337
23-Apr-19,56.03,56.03,56.03,56.03,168
18-Apr-19,56.01,56.01,56.01,56.01,56
15-Apr-19,66.00,66.00,66.00,66.00,66
10-Apr-19,61.00,61.00,61.00,61.00,61
09-Apr-19,62.50,62.50,62.50,62.50,62
05-Apr-19,62.50,62.50,62.50,62.50,62
29-Mar-19,62.50,62.50,62.50,62.50,62
27-Mar-19,62.50,62.50,62.50,62.50,125
26-Mar-19,63.69,63.69,63.69,63.69,63
18-Mar-19,63.73,63.73,63.70,63.70,318
14-Mar-19,64.49,64.49,63.83,63.83,128
11-Mar-19,63.99,63.99,63.84,63.84,191
07-Mar-19,63.87,63.87,63.87,63.87,574
01-Mar-19,63.95,63.95,63.89,63.89,447
27-Feb-19,63.91,63.91,63.91,63.91,127
15-Feb-19,63.91,63.91,63.91,63.91,127
08-Feb-19,63.82,63.82,63.81,63.81,638
06-Feb-19,63.60,63.60,63.51,63.51,635
05-Feb-19,65.00,65.00,65.00,65.00,650
01-Feb-19,65.00,65.00,65.00,65.00,1300
29-Jan-19,63.50,63.50,63.50,63.50,127
24-Jan-19,64.90,64.90,64.90,64.90,1817
22-Jan-19,64.00,64.00,64.00,64.00,256
21-Jan-19,64.00,64.00,64.00,64.00,64
14-Jan-19,65.00,65.00,65.00,65.00,2860
11-Jan-19,64.90,65.00,63.15,63.15,7340
10-Jan-19,64.50,65.00,62.55,65.00,1555
09-Jan-19,64.00,64.00,64.00,64.00,256
07-Jan-19,63.00,63.00,63.00,63.00,126
14-Dec-18,62.52,62.52,62.50,62.50,375
07-Dec-18,62.50,62.50,62.50,62.50,312
06-Dec-18,64.00,64.00,64.00,64.00,192
04-Dec-18,65.00,65.00,64.50,64.50,1816
03-Dec-18,65.02,65.02,65.02,65.02,780
29-Nov-18,67.66,67.66,67.66,67.66,541
26-Nov-18,66.20,67.68,66.20,67.68,675
21-Nov-18,65.80,67.50,65.80,66.00,806
14-Nov-18,65.03,67.28,65.02,65.80,806
13-Nov-18,66.00,67.68,65.02,65.02,806
12-Nov-18,66.00,66.00,66.00,66.00,806
09-Nov-18,67.55,67.55,66.00,66.00,806
08-Nov-18,67.55,67.55,67.55,67.55,806
06-Nov-18,67.55,67.55,67.55,67.55,806
05-Nov-18,67.20,67.30,67.20,67.30,806
01-Nov-18,67.68,67.68,65.00,67.50,806
31-Oct-18,67.68,67.68,67.68,67.68,806
30-Oct-18,67.69,67.69,67.69,67.69,806
29-Oct-18,66.99,67.00,66.99,67.00,806
25-Oct-18,65.01,67.00,65.00,67.00,806
24-Oct-18,66.00,66.00,66.00,66.00,806
22-Oct-18,66.79,66.80,65.00,65.00,806
19-Oct-18,66.99,67.00,66.00,66.00,806
17-Oct-18,67.00,67.00,65.00,65.00,806
16-Oct-18,67.00,67.00,66.50,66.50,806
15-Oct-18,67.00,67.00,65.00,65.00,806
11-Oct-18,66.97,67.00,66.97,67.00,806
10-Oct-18,66.97,66.98,66.97,66.98,806
09-Oct-18,66.97,66.98,64.99,66.97,806
08-Oct-18,66.98,67.00,66.98,66.98,806
05-Oct-18,67.64,67.64,66.98,66.99,806
02-Oct-18,63.35,63.35,63.35,63.35,806
24-Sep-18,61.00,61.00,61.00,61.00,806
21-Sep-18,61.00,61.00,61.00,61.00,806
19-Sep-18,52.08,61.00,52.08,61.00,806
13-Sep-18,62.00,62.00,61.90,61.90,806
12-Sep-18,61.99,62.00,61.99,62.00,806
10-Sep-18,60.00,60.00,55.00,55.00,806
06-Sep-18,60.00,60.01,60.00,60.00,806
05-Sep-18,67.65,67.77,67.60,67.60,806
05-Jan-16,102.65,102.65,102.65,102.65,806
*exoneração de responsabilidade