Cotação atual, histórico e gráfico do papel: SARE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SARE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	-1,53%	-1,45	93,50	95,19	93,26	95,19	645K	131
21/01/2021	1,66%	1,55	94,95	94,25	93,20	94,95	291K	127
20/01/2021	-0,11%	-0,10	93,40	93,16	93,11	95,19	356K	99
19/01/2021	-1,07%	-1,01	93,50	94,01	93,31	95,00	264K	97
18/01/2021	-0,96%	-0,92	94,51	95,50	94,50	95,50	78K	75
15/01/2021	2,49%	2,32	95,43	94,00	93,11	95,59	403K	134
14/01/2021	-0,27%	-0,25	93,11	94,48	93,11	94,49	213K	86
13/01/2021	-1,55%	-1,47	93,36	96,00	93,36	96,00	476K	201
12/01/2021	0,86%	0,81	94,83	94,77	93,80	96,00	485K	238
11/01/2021	-0,93%	-0,88	94,02	94,91	93,36	94,96	301K	111
08/01/2021	0,21%	0,20	94,90	94,72	93,33	95,48	686K	108

07/01/2021	-1,55%	-1,49	94,70	96,70	94,70	96,70	261K	133
06/01/2021	0,23%	0,22	96,19	95,97	93,75	96,65	1M	2.787
05/01/2021	-0,02%	-0,02	95,97	95,01	93,57	96,24	672K	129
04/01/2021	-0,89%	-0,86	95,99	96,85	94,70	96,85	328K	116
30/12/2020	2,55%	2,41	96,85	93,51	93,05	96,85	294K	57
29/12/2020	-0,30%	-0,28	94,44	94,72	94,44	95,00	323K	377
28/12/2020	0,97%	0,91	94,72	94,50	94,00	94,74	246K	45
23/12/2020	1,66%	1,53	93,81	91,98	91,75	93,83	461K	102
22/12/2020	-0,68%	-0,63	92,28	92,91	91,00	92,91	702K	355
21/12/2020	-0,48%	-0,45	92,91	93,50	92,90	94,20	142K	45
18/12/2020	2,32%	2,12	93,36	91,93	90,63	93,50	570K	185
17/12/2020	0,01%	0,01	91,24	91,79	90,00	92,76	254K	70
16/12/2020	0,15%	0,14	91,23	92,29	90,80	92,29	372K	148
15/12/2020	-0,99%	-0,91	91,09	92,38	91,01	92,81	487K	245
14/12/2020	-0,01%	-0,01	92,00	93,00	91,50	93,01	309K	95
11/12/2020	-1,08%	-1,00	92,01	93,25	92,00	93,25	143K	69
10/12/2020	-1,26%	-1,19	93,01	94,20	92,77	94,20	73K	31
09/12/2020	-1,36%	-1,30	94,20	94,51	93,00	94,51	67K	29
08/12/2020	1,77%	1,66	95,50	93,10	92,98	95,50	73K	45
07/12/2020	-0,70%	-0,66	93,84	94,79	93,84	95,77	317K	254
04/12/2020	-0,47%	-0,45	94,50	94,10	93,30	94,50	162K	68
03/12/2020	-0,25%	-0,24	94,95	95,95	94,80	95,95	282K	562
02/12/2020	-0,99%	-0,95	95,19	95,01	92,75	95,23	295K	324
01/12/2020	2,82%	2,64	96,14	93,58	92,30	98,25	342K	392
30/11/2020	0,49%	0,46	93,50	92,73	91,09	93,50	858K	215
27/11/2020	1,05%	0,97	93,04	92,74	92,19	93,40	229K	273
26/11/2020	-0,98%	-0,91	92,07	92,41	92,02	93,23	218K	242
25/11/2020	-0,66%	-0,62	92,98	93,80	92,25	94,00	298K	407
24/11/2020	0,48%	0,45	93,60	92,89	92,50	93,75	205K	263
23/11/2020	-1,23%	-1,16	93,15	94,10	93,00	94,10	469K	70
20/11/2020	-0,45%	-0,43	94,31	94,63	94,31	95,00	238K	34
19/11/2020	-0,21%	-0,20	94,74	94,17	94,16	94,88	236K	38
18/11/2020	-0,25%	-0,24	94,94	94,61	93,87	94,95	235K	67
17/11/2020	0,18%	0,17	95,18	95,22	94,00	96,50	360K	97
16/11/2020	0,40%	0,38	95,01	93,97	93,97	95,70	77K	37
13/11/2020	0,90%	0,84	94,63	93,56	93,56	95,24	278K	68
12/11/2020	-1,53%	-1,46	93,79	95,73	93,67	95,74	474K	96
11/11/2020	-0,64%	-0,61	95,25	95,63	95,25	96,60	76K	45
10/11/2020	1,71%	1,61	95,86	94,11	93,66	95,99	180K	354
09/11/2020	-0,16%	-0,15	94,25	95,50	94,00	95,50	327K	79
06/11/2020	0,47%	0,44	94,40	93,82	93,30	94,52	441K	57
05/11/2020	-0,41%	-0,39	93,96	94,35	93,96	94,95	264K	42
04/11/2020	2,00%	1,85	94,35	92,27	92,27	94,35	177K	49
03/11/2020	-2,12%	-2,00	92,50	94,51	91,75	95,00	423K	178
30/10/2020	0,03%	0,03	94,50	93,76	93,30	94,64	271K	69
29/10/2020	1,41%	1,31	94,47	92,76	92,75	94,47	101K	38
28/10/2020	-0,33%	-0,31	93,16	92,52	92,52	94,00	126K	75
27/10/2020	0,55%	0,51	93,47	93,62	93,00	93,62	154K	75
26/10/2020	-1,87%	-1,77	92,96	94,24	92,87	94,31	118K	60
23/10/2020	-0,02%	-0,02	94,73	94,30	93,99	95,50	114K	45
22/10/2020	-1,45%	-1,39	94,75	96,49	94,75	97,00	164K	65
21/10/2020	0,15%	0,14	96,14	96,00	93,66	96,14	349K	146
20/10/2020	2,95%	2,75	96,00	94,32	93,30	96,00	121K	320
19/10/2020	-2,25%	-2,15	93,25	95,03	92,88	95,08	414K	146
16/10/2020	0,94%	0,89	95,40	95,31	94,50	95,62	86K	35
15/10/2020	-1,81%	-1,74	94,51	96,25	94,51	97,25	200K	77
14/10/2020	-1,77%	-1,73	96,25	97,35	96,25	97,36	262K	693
13/10/2020	-0,02%	-0,02	97,98	99,05	96,51	99,05	128K	47
09/10/2020	-1,89%	-1,89	98,00	99,96	98,00	99,96	99K	52
08/10/2020	3,41%	3,29	99,89	96,70	96,70	99,99	186K	64
07/10/2020	-1,43%	-1,40	96,60	98,60	96,41	98,60	894K	268
06/10/2020	-0,32%	-0,31	98,00	99,28	98,00	99,28	392K	102
05/10/2020	-1,69%	-1,69	98,31	100,97	97,50	101,44	316K	102
02/10/2020	-1,15%	-1,16	100,00	101,69	98,50	101,69	391K	126
01/10/2020	-0,09%	-0,09	101,16	101,60	100,14	101,60	215K	80
30/09/2020	-0,25%	-0,25	101,25	101,90	101,25	101,90	861K	370
29/09/2020	0,35%	0,35	101,50	101,40	97,35	101,72	863K	165
28/09/2020	0,16%	0,16	101,15	101,32	100,74	101,79	964K	151
25/09/2020	1,14%	1,14	100,99	100,51	99,85	101,73	805K	119
24/09/2020	-0,35%	-0,35	99,85	100,75	99,35	101,07	550K	170
23/09/2020	0,20%	0,20	100,20	100,82	99,35	101,38	482K	158
22/09/2020	-0,50%	-0,50	100,00	100,50	100,00	101,09	486K	70
21/09/2020	0,29%	0,29	100,50	100,75	99,30	100,76	416K	369
18/09/2020	0,21%	0,21	100,21	100,21	99,30	100,21	303K	97
17/09/2020	-1,24%	-1,26	100,00	101,28	99,48	101,49	172K	47
16/09/2020	-0,24%	-0,24	101,26	101,50	100,02	101,50	240K	66
15/09/2020	0,45%	0,45	101,50	101,20	100,00	101,60	630K	638
14/09/2020	0,45%	0,45	101,05	100,61	99,71	101,75	1M	1.298
11/09/2020	-1,27%	-1,29	100,60	101,88	100,01	101,89	137K	185
10/09/2020	2,61%	2,59	101,89	99,40	98,71	101,90	481K	159
09/09/2020	-1,35%	-1,36	99,30	100,81	96,70	101,24	427K	102
08/09/2020	-1,25%	-1,27	100,66	101,91	100,05	101,91	203K	67
04/09/2020	0,18%	0,18	101,93	101,98	100,35	101,99	205K	61
03/09/2020	-0,24%	-0,24	101,75	102,00	100,50	102,00	284K	83
02/09/2020	-0,01%	-0,01	101,99	102,00	101,50	102,00	79K	25
01/09/2020	0,03%	0,03	102,00	102,55	101,77	102,55	350K	78
31/08/2020	0,46%	0,47	101,97	101,59	101,20	101,99	434K	98
28/08/2020	0,79%	0,80	101,50	100,90	100,31	101,63	743K	76
27/08/2020	-0,91%	-0,92	100,70	101,67	100,70	101,68	332K	42
26/08/2020	-0,04%	-0,04	101,62	101,58	100,70	101,62	403K	79
25/08/2020	-0,33%	-0,34	101,66	102,00	101,22	102,00	357K	69
24/08/2020	0,07%	0,07	102,00	101,93	99,99	102,50	660K	180
21/08/2020	0,46%	0,47	101,93	102,00	100,00	102,15	535K	169
20/08/2020	1,46%	1,46	101,46	100,30	98,55	101,47	691K	620
19/08/2020	0,03%	0,03	100,00	99,98	98,60	100,00	604K	556
18/08/2020	0,10%	0,10	99,97	99,02	98,51	99,99	723K	600
17/08/2020	0,07%	0,07	99,87	99,62	97,50	100,00	618K	230
14/08/2020	2,40%	2,34	99,80	98,60	97,00	100,00	2M	768
13/08/2020	-0,04%	-0,04	97,46	97,67	96,01	98,50	492K	210
12/08/2020	-1,51%	-1,49	97,50	99,00	96,90	99,74	703K	172
11/08/2020	0,56%	0,55	98,99	98,44	97,97	99,19	199K	164
10/08/2020	-1,56%	-1,56	98,44	99,01	97,02	100,40	441K	288
07/08/2020	0,05%	0,05	100,00	99,25	98,50	100,90	2M	1.093
06/08/2020	0,12%	0,12	99,95	99,81	98,50	99,95	1M	469
05/08/2020	0,84%	0,83	99,83	98,51	98,50	99,95	2M	1.314
04/08/2020	2,33%	2,25	99,00	97,10	96,53	99,95	1M	707
03/08/2020	-0,26%	-0,25	96,75	97,00	96,50	97,25	599K	631
31/07/2020	1,04%	1,00	97,00	96,00	96,00	97,39	428K	89
30/07/2020	0,79%	0,75	96,00	95,81	95,00	96,25	479K	343
29/07/2020	-0,78%	-0,75	95,25	96,99	94,70	97,00	681K	314
28/07/2020	0,01%	0,01	96,00	95,98	93,70	96,73	563K	360
27/07/2020	1,58%	1,49	95,99	94,75	94,55	95,99	461K	93
24/07/2020	4,25%	3,85	94,50	94,50	92,01	94,75	731K	191
23/07/2020	0,71%	0,64	90,65	90,48	89,51	90,65	370K	76
22/07/2020	1,94%	1,71	90,01	88,21	88,00	90,50	624K	826
21/07/2020	-0,62%	-0,55	88,30	89,28	87,50	89,89	892K	501
20/07/2020	0,91%	0,80	88,85	88,00	87,20	90,00	879K	828
17/07/2020	-1,84%	-1,65	88,05	89,70	87,05	90,10	317K	624
16/07/2020	0,68%	0,61	89,70	89,24	88,06	90,00	449K	681
15/07/2020	-0,35%	-0,31	89,09	89,02	87,45	90,05	766K	990
14/07/2020	0,90%	0,80	89,40	89,00	88,01	89,85	279K	1.107
13/07/2020	-1,28%	-1,15	88,60	89,99	86,98	90,35	423K	512
10/07/2020	-	-	89,75	89,49	85,00	91,16	2M	462

Date,Open,High,Low,Close,Volume
22-Jan-21,95.19,95.19,93.26,93.50,644655
21-Jan-21,94.25,94.95,93.20,94.95,291129
20-Jan-21,93.16,95.19,93.11,93.40,355783
19-Jan-21,94.01,95.00,93.31,93.50,263588
18-Jan-21,95.50,95.50,94.50,94.51,78297
15-Jan-21,94.00,95.59,93.11,95.43,403125
14-Jan-21,94.48,94.49,93.11,93.11,212630
13-Jan-21,96.00,96.00,93.36,93.36,475886
12-Jan-21,94.77,96.00,93.80,94.83,484925
11-Jan-21,94.91,94.96,93.36,94.02,300664
08-Jan-21,94.72,95.48,93.33,94.90,685549
07-Jan-21,96.70,96.70,94.70,94.70,261093
06-Jan-21,95.97,96.65,93.75,96.19,1030867
05-Jan-21,95.01,96.24,93.57,95.97,672464
04-Jan-21,96.85,96.85,94.70,95.99,328064
30-Dec-20,93.51,96.85,93.05,96.85,294317
29-Dec-20,94.72,95.00,94.44,94.44,323333
28-Dec-20,94.50,94.74,94.00,94.72,246120
23-Dec-20,91.98,93.83,91.75,93.81,460750
22-Dec-20,92.91,92.91,91.00,92.28,701801
21-Dec-20,93.50,94.20,92.90,92.91,141608
18-Dec-20,91.93,93.50,90.63,93.36,569961
17-Dec-20,91.79,92.76,90.00,91.24,254188
16-Dec-20,92.29,92.29,90.80,91.23,371516
15-Dec-20,92.38,92.81,91.01,91.09,487435
14-Dec-20,93.00,93.01,91.50,92.00,309257
11-Dec-20,93.25,93.25,92.00,92.01,142598
10-Dec-20,94.20,94.20,92.77,93.01,73376
09-Dec-20,94.51,94.51,93.00,94.20,66615
08-Dec-20,93.10,95.50,92.98,95.50,73210
07-Dec-20,94.79,95.77,93.84,93.84,317067
04-Dec-20,94.10,94.50,93.30,94.50,162487
03-Dec-20,95.95,95.95,94.80,94.95,282366
02-Dec-20,95.01,95.23,92.75,95.19,294608
01-Dec-20,93.58,98.25,92.30,96.14,341680
30-Nov-20,92.73,93.50,91.09,93.50,858039
27-Nov-20,92.74,93.40,92.19,93.04,229034
26-Nov-20,92.41,93.23,92.02,92.07,217951
25-Nov-20,93.80,94.00,92.25,92.98,297640
24-Nov-20,92.89,93.75,92.50,93.60,205095
23-Nov-20,94.10,94.10,93.00,93.15,469477
20-Nov-20,94.63,95.00,94.31,94.31,237699
19-Nov-20,94.17,94.88,94.16,94.74,235593
18-Nov-20,94.61,94.95,93.87,94.94,235399
17-Nov-20,95.22,96.50,94.00,95.18,359547
16-Nov-20,93.97,95.70,93.97,95.01,76828
13-Nov-20,93.56,95.24,93.56,94.63,277848
12-Nov-20,95.73,95.74,93.67,93.79,474047
11-Nov-20,95.63,96.60,95.25,95.25,76145
10-Nov-20,94.11,95.99,93.66,95.86,180184
09-Nov-20,95.50,95.50,94.00,94.25,326817
06-Nov-20,93.82,94.52,93.30,94.40,441009
05-Nov-20,94.35,94.95,93.96,93.96,263755
04-Nov-20,92.27,94.35,92.27,94.35,177361
03-Nov-20,94.51,95.00,91.75,92.50,423453
30-Oct-20,93.76,94.64,93.30,94.50,271381
29-Oct-20,92.76,94.47,92.75,94.47,101072
28-Oct-20,92.52,94.00,92.52,93.16,126315
27-Oct-20,93.62,93.62,93.00,93.47,154181
26-Oct-20,94.24,94.31,92.87,92.96,117750
23-Oct-20,94.30,95.50,93.99,94.73,114420
22-Oct-20,96.49,97.00,94.75,94.75,164325
21-Oct-20,96.00,96.14,93.66,96.14,348543
20-Oct-20,94.32,96.00,93.30,96.00,121159
19-Oct-20,95.03,95.08,92.88,93.25,413534
16-Oct-20,95.31,95.62,94.50,95.40,85818
15-Oct-20,96.25,97.25,94.51,94.51,200052
14-Oct-20,97.35,97.36,96.25,96.25,261985
13-Oct-20,99.05,99.05,96.51,97.98,128075
09-Oct-20,99.96,99.96,98.00,98.00,99337
08-Oct-20,96.70,99.99,96.70,99.89,185980
07-Oct-20,98.60,98.60,96.41,96.60,894375
06-Oct-20,99.28,99.28,98.00,98.00,392018
05-Oct-20,100.97,101.44,97.50,98.31,316080
02-Oct-20,101.69,101.69,98.50,100.00,391287
01-Oct-20,101.60,101.60,100.14,101.16,214581
30-Sep-20,101.90,101.90,101.25,101.25,861275
29-Sep-20,101.40,101.72,97.35,101.50,863092
28-Sep-20,101.32,101.79,100.74,101.15,964345
25-Sep-20,100.51,101.73,99.85,100.99,805115
24-Sep-20,100.75,101.07,99.35,99.85,550405
23-Sep-20,100.82,101.38,99.35,100.20,482086
22-Sep-20,100.50,101.09,100.00,100.00,486039
21-Sep-20,100.75,100.76,99.30,100.50,415659
18-Sep-20,100.21,100.21,99.30,100.21,302522
17-Sep-20,101.28,101.49,99.48,100.00,171696
16-Sep-20,101.50,101.50,100.02,101.26,239986
15-Sep-20,101.20,101.60,100.00,101.50,630239
14-Sep-20,100.61,101.75,99.71,101.05,1385149
11-Sep-20,101.88,101.89,100.01,100.60,136557
10-Sep-20,99.40,101.90,98.71,101.89,480884
09-Sep-20,100.81,101.24,96.70,99.30,426751
08-Sep-20,101.91,101.91,100.05,100.66,202951
04-Sep-20,101.98,101.99,100.35,101.93,204794
03-Sep-20,102.00,102.00,100.50,101.75,284130
02-Sep-20,102.00,102.00,101.50,101.99,78939
01-Sep-20,102.55,102.55,101.77,102.00,350473
31-Aug-20,101.59,101.99,101.20,101.97,434459
28-Aug-20,100.90,101.63,100.31,101.50,743495
27-Aug-20,101.67,101.68,100.70,100.70,331954
26-Aug-20,101.58,101.62,100.70,101.62,402791
25-Aug-20,102.00,102.00,101.22,101.66,356711
24-Aug-20,101.93,102.50,99.99,102.00,659797
21-Aug-20,102.00,102.15,100.00,101.93,535228
20-Aug-20,100.30,101.47,98.55,101.46,690817
19-Aug-20,99.98,100.00,98.60,100.00,604238
18-Aug-20,99.02,99.99,98.51,99.97,723046
17-Aug-20,99.62,100.00,97.50,99.87,618286
14-Aug-20,98.60,100.00,97.00,99.80,2427161
13-Aug-20,97.67,98.50,96.01,97.46,491832
12-Aug-20,99.00,99.74,96.90,97.50,702796
11-Aug-20,98.44,99.19,97.97,98.99,199220
10-Aug-20,99.01,100.40,97.02,98.44,440708
07-Aug-20,99.25,100.90,98.50,100.00,1835520
06-Aug-20,99.81,99.95,98.50,99.95,1309930
05-Aug-20,98.51,99.95,98.50,99.83,1680152
04-Aug-20,97.10,99.95,96.53,99.00,1280608
03-Aug-20,97.00,97.25,96.50,96.75,598725
31-Jul-20,96.00,97.39,96.00,97.00,427678
30-Jul-20,95.81,96.25,95.00,96.00,478543
29-Jul-20,96.99,97.00,94.70,95.25,680779
28-Jul-20,95.98,96.73,93.70,96.00,562538
27-Jul-20,94.75,95.99,94.55,95.99,460827
24-Jul-20,94.50,94.75,92.01,94.50,731087
23-Jul-20,90.48,90.65,89.51,90.65,369664
22-Jul-20,88.21,90.50,88.00,90.01,624298
21-Jul-20,89.28,89.89,87.50,88.30,892204
20-Jul-20,88.00,90.00,87.20,88.85,879461
17-Jul-20,89.70,90.10,87.05,88.05,317437
16-Jul-20,89.24,90.00,88.06,89.70,449044
15-Jul-20,89.02,90.05,87.45,89.09,766304
14-Jul-20,89.00,89.85,88.01,89.40,278710
13-Jul-20,89.99,90.35,86.98,88.60,423481
10-Jul-20,89.49,91.16,85.00,89.75,1653703

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SARE11

cotações, gráficos e mais...