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
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	0,34%	0,30	89,75	89,49	85,00	91,16	2M	462
09/07/2020	1,93%	1,69	89,45	87,89	87,25	89,50	1M	390
08/07/2020	0,49%	0,43	87,76	87,99	87,08	89,90	749K	688
07/07/2020	-1,70%	-1,51	87,33	88,99	85,50	89,30	429K	1.013
06/07/2020	-1,29%	-1,16	88,84	90,20	87,50	90,20	433K	1.158
03/07/2020	0,48%	0,43	90,00	90,99	86,02	91,00	1M	246
02/07/2020	1,38%	1,22	89,57	88,04	88,03	91,99	264K	78
01/07/2020	-1,49%	-1,34	88,35	89,49	88,01	89,99	263K	86
30/06/2020	1,17%	1,04	89,69	88,98	87,92	89,69	284K	84
29/06/2020	-1,55%	-1,40	88,65	90,36	87,80	91,34	927K	3.305
26/06/2020	-1,15%	-1,05	90,05	91,29	89,00	91,39	614K	329
25/06/2020	-1,18%	-1,09	91,10	92,50	89,51	92,94	729K	217
24/06/2020	-0,87%	-0,81	92,19	93,00	90,00	94,00	481K	119
23/06/2020	-1,32%	-1,24	93,00	94,00	88,35	94,99	708K	351
22/06/2020	7,58%	6,64	94,24	87,99	85,50	97,99	2M	480
19/06/2020	-0,90%	-0,80	87,60	88,95	87,00	88,95	1M	384
18/06/2020	0,47%	0,41	88,40	87,70	87,39	88,50	547K	378
17/06/2020	0,14%	0,12	87,99	88,45	86,00	88,45	526K	543
16/06/2020	0,94%	0,82	87,87	87,06	86,77	88,50	401K	439
15/06/2020	-1,06%	-0,93	87,05	88,00	86,16	88,00	595K	275
12/06/2020	-0,15%	-0,13	87,98	88,24	87,00	88,25	323K	180
10/06/2020	2,06%	1,78	88,11	86,99	86,02	88,55	336K	57
09/06/2020	-0,77%	-0,67	86,33	87,00	86,33	89,30	977K	332
08/06/2020	0,00%	0,00	87,00	87,49	86,70	88,24	1M	415
05/06/2020	-0,28%	-0,24	87,00	86,51	85,50	92,00	514K	563
04/06/2020	2,59%	2,20	87,24	85,49	83,60	87,99	437K	636
03/06/2020	-0,54%	-0,46	85,04	86,00	85,01	87,05	341K	272
02/06/2020	0,01%	0,01	85,50	85,00	83,60	85,50	275K	108
01/06/2020	0,00%	0,00	85,49	84,61	83,70	85,49	399K	117
29/05/2020	1,11%	0,94	85,49	84,97	83,51	85,54	143K	85
28/05/2020	-1,11%	-0,95	84,55	86,18	82,23	86,18	412K	137
27/05/2020	-0,12%	-0,10	85,50	85,85	85,25	86,00	66K	35
26/05/2020	0,50%	0,43	85,60	85,42	85,00	85,93	216K	51
25/05/2020	3,58%	2,94	85,17	83,00	82,23	85,17	368K	71
22/05/2020	1,90%	1,53	82,23	81,64	81,00	85,49	895K	168
21/05/2020	0,81%	0,65	80,70	81,04	79,95	81,44	762K	98
20/05/2020	-2,26%	-1,85	80,05	82,75	80,01	83,50	304K	775
19/05/2020	-3,65%	-3,10	81,90	85,50	81,65	85,50	327K	140
18/05/2020	-2,19%	-1,90	85,00	87,11	84,85	87,15	172K	464
15/05/2020	-0,10%	-0,09	86,90	87,44	82,97	87,44	382K	302
14/05/2020	-1,15%	-1,01	86,99	87,01	84,00	88,24	297K	230
13/05/2020	0,08%	0,07	88,00	88,49	83,00	88,49	313K	127
12/05/2020	0,61%	0,53	87,93	87,69	87,65	88,15	78K	29
11/05/2020	-3,29%	-2,97	87,40	89,51	85,00	89,51	396K	214
08/05/2020	1,83%	1,62	90,37	88,99	88,50	91,00	68K	37
07/05/2020	-0,28%	-0,25	88,75	88,25	87,26	88,78	168K	49
06/05/2020	-1,19%	-1,07	89,00	89,46	86,80	90,00	176K	110
05/05/2020	-1,02%	-0,93	90,07	90,99	86,60	90,99	266K	99
04/05/2020	-2,05%	-1,90	91,00	91,28	88,11	91,28	245K	95
30/04/2020	4,09%	3,65	92,90	88,01	86,50	92,90	191K	64
29/04/2020	1,36%	1,20	89,25	88,99	87,75	89,25	110K	46
28/04/2020	1,15%	1,00	88,05	87,31	87,20	88,05	17K	21
27/04/2020	1,78%	1,52	87,05	86,00	84,00	87,10	83K	36
24/04/2020	-2,81%	-2,47	85,53	88,24	84,75	88,44	110K	44
23/04/2020	0,00%	0,00	88,00	88,74	86,50	89,30	233K	286
22/04/2020	3,00%	2,56	88,00	85,49	84,50	89,09	247K	266
20/04/2020	-0,65%	-0,56	85,44	86,50	83,50	87,00	355K	700
17/04/2020	-2,27%	-2,00	86,00	89,09	81,00	89,09	385K	282
16/04/2020	0,11%	0,10	88,00	88,79	83,99	89,20	363K	928
15/04/2020	0,00%	0,00	87,90	88,99	87,75	88,99	239K	439
14/04/2020	-0,03%	-0,03	87,90	88,01	87,00	88,80	181K	434
13/04/2020	1,30%	1,13	87,93	86,79	86,49	87,93	139K	203
09/04/2020	0,00%	0,00	86,80	86,80	84,61	86,80	69K	44
08/04/2020	0,00%	0,00	86,80	86,80	85,60	86,80	204K	61
07/04/2020	1,88%	1,60	86,80	85,20	85,20	87,98	198K	44
06/04/2020	0,95%	0,80	85,20	85,30	84,08	85,50	113K	222
03/04/2020	-0,59%	-0,50	84,40	84,50	82,00	85,30	322K	65
02/04/2020	2,30%	1,91	84,90	83,75	80,76	85,11	190K	67
01/04/2020	-1,20%	-1,01	82,99	79,00	79,00	84,00	104K	34
31/03/2020	2,25%	1,85	84,00	82,99	82,00	84,00	182K	40
30/03/2020	1,81%	1,46	82,15	79,50	78,84	82,30	323K	56
27/03/2020	3,45%	2,69	80,69	78,00	74,00	81,20	245K	64
26/03/2020	7,59%	5,50	78,00	73,30	70,99	78,00	1M	397
25/03/2020	9,01%	5,99	72,50	67,01	67,00	74,37	630K	107
24/03/2020	3,92%	2,51	66,51	66,01	62,00	75,54	795K	182
23/03/2020	-5,88%	-4,00	64,00	67,99	60,10	70,98	937K	199
20/03/2020	5,94%	3,81	68,00	64,36	64,36	75,00	541K	147
19/03/2020	-16,64%	-12,81	64,19	77,00	56,71	77,00	935K	196
18/03/2020	-9,41%	-8,00	77,00	82,00	76,00	82,00	195K	80
17/03/2020	-	-	85,00	90,34	84,75	90,34	217K	87

Date,Open,High,Low,Close,Volume
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
09-Jul-20,87.89,89.50,87.25,89.45,1340156
08-Jul-20,87.99,89.90,87.08,87.76,749244
07-Jul-20,88.99,89.30,85.50,87.33,428700
06-Jul-20,90.20,90.20,87.50,88.84,433073
03-Jul-20,90.99,91.00,86.02,90.00,1194172
02-Jul-20,88.04,91.99,88.03,89.57,264317
01-Jul-20,89.49,89.99,88.01,88.35,263209
30-Jun-20,88.98,89.69,87.92,89.69,284072
29-Jun-20,90.36,91.34,87.80,88.65,927212
26-Jun-20,91.29,91.39,89.00,90.05,613956
25-Jun-20,92.50,92.94,89.51,91.10,729238
24-Jun-20,93.00,94.00,90.00,92.19,480573
23-Jun-20,94.00,94.99,88.35,93.00,707886
22-Jun-20,87.99,97.99,85.50,94.24,1794327
19-Jun-20,88.95,88.95,87.00,87.60,1084860
18-Jun-20,87.70,88.50,87.39,88.40,547097
17-Jun-20,88.45,88.45,86.00,87.99,526213
16-Jun-20,87.06,88.50,86.77,87.87,401422
15-Jun-20,88.00,88.00,86.16,87.05,594953
12-Jun-20,88.24,88.25,87.00,87.98,322723
10-Jun-20,86.99,88.55,86.02,88.11,335885
09-Jun-20,87.00,89.30,86.33,86.33,977000
08-Jun-20,87.49,88.24,86.70,87.00,1024714
05-Jun-20,86.51,92.00,85.50,87.00,513996
04-Jun-20,85.49,87.99,83.60,87.24,437068
03-Jun-20,86.00,87.05,85.01,85.04,340973
02-Jun-20,85.00,85.50,83.60,85.50,275475
01-Jun-20,84.61,85.49,83.70,85.49,398865
29-May-20,84.97,85.54,83.51,85.49,143115
28-May-20,86.18,86.18,82.23,84.55,412056
27-May-20,85.85,86.00,85.25,85.50,66107
26-May-20,85.42,85.93,85.00,85.60,215964
25-May-20,83.00,85.17,82.23,85.17,367690
22-May-20,81.64,85.49,81.00,82.23,895123
21-May-20,81.04,81.44,79.95,80.70,762439
20-May-20,82.75,83.50,80.01,80.05,303665
19-May-20,85.50,85.50,81.65,81.90,326777
18-May-20,87.11,87.15,84.85,85.00,171824
15-May-20,87.44,87.44,82.97,86.90,382214
14-May-20,87.01,88.24,84.00,86.99,297492
13-May-20,88.49,88.49,83.00,88.00,313037
12-May-20,87.69,88.15,87.65,87.93,78163
11-May-20,89.51,89.51,85.00,87.40,395792
08-May-20,88.99,91.00,88.50,90.37,67927
07-May-20,88.25,88.78,87.26,88.75,167743
06-May-20,89.46,90.00,86.80,89.00,175764
05-May-20,90.99,90.99,86.60,90.07,266117
04-May-20,91.28,91.28,88.11,91.00,244590
30-Apr-20,88.01,92.90,86.50,92.90,190994
29-Apr-20,88.99,89.25,87.75,89.25,110361
28-Apr-20,87.31,88.05,87.20,88.05,17275
27-Apr-20,86.00,87.10,84.00,87.05,82548
24-Apr-20,88.24,88.44,84.75,85.53,109711
23-Apr-20,88.74,89.30,86.50,88.00,232537
22-Apr-20,85.49,89.09,84.50,88.00,246516
20-Apr-20,86.50,87.00,83.50,85.44,355006
17-Apr-20,89.09,89.09,81.00,86.00,384822
16-Apr-20,88.79,89.20,83.99,88.00,363307
15-Apr-20,88.99,88.99,87.75,87.90,239400
14-Apr-20,88.01,88.80,87.00,87.90,181261
13-Apr-20,86.79,87.93,86.49,87.93,139110
09-Apr-20,86.80,86.80,84.61,86.80,69211
08-Apr-20,86.80,86.80,85.60,86.80,203929
07-Apr-20,85.20,87.98,85.20,86.80,197924
06-Apr-20,85.30,85.50,84.08,85.20,113242
03-Apr-20,84.50,85.30,82.00,84.40,322483
02-Apr-20,83.75,85.11,80.76,84.90,190293
01-Apr-20,79.00,84.00,79.00,82.99,103622
31-Mar-20,82.99,84.00,82.00,84.00,181982
30-Mar-20,79.50,82.30,78.84,82.15,323123
27-Mar-20,78.00,81.20,74.00,80.69,244523
26-Mar-20,73.30,78.00,70.99,78.00,1450561
25-Mar-20,67.01,74.37,67.00,72.50,630239
24-Mar-20,66.01,75.54,62.00,66.51,795201
23-Mar-20,67.99,70.98,60.10,64.00,937307
20-Mar-20,64.36,75.00,64.36,68.00,540594
19-Mar-20,77.00,77.00,56.71,64.19,935380
18-Mar-20,82.00,82.00,76.00,77.00,195286
17-Mar-20,90.34,90.34,84.75,85.00,216725

*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...