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
11/10/2024	-0,76%	-0,30	39,00	39,19	38,06	39,30	824K	2.252
10/10/2024	-1,06%	-0,42	39,30	39,99	38,52	39,99	1M	3.645
09/10/2024	1,09%	0,43	39,72	39,70	39,45	39,88	1M	4.648
08/10/2024	-0,63%	-0,25	39,29	39,30	39,00	39,49	566K	2.387
07/10/2024	-0,40%	-0,16	39,54	39,32	38,90	39,80	1M	1.965
04/10/2024	1,51%	0,59	39,70	39,75	38,80	39,75	599K	2.763
03/10/2024	0,15%	0,06	39,11	38,05	38,05	39,15	402K	997

02/10/2024	2,09%	0,80	39,05	37,74	37,72	39,05	1M	3.941
01/10/2024	-4,38%	-1,75	38,25	38,76	38,25	39,53	1M	2.794
30/09/2024	0,88%	0,35	40,00	39,96	39,24	40,00	518K	1.236
27/09/2024	0,38%	0,15	39,65	39,54	39,42	39,95	494K	2.406
26/09/2024	-0,90%	-0,36	39,50	39,86	39,50	40,08	590K	1.206
25/09/2024	-0,13%	-0,05	39,86	39,49	39,47	40,08	446K	1.699
24/09/2024	1,86%	0,73	39,91	39,10	39,10	40,08	2M	1.933
23/09/2024	-1,61%	-0,64	39,18	40,20	39,10	40,20	698K	3.937
20/09/2024	-1,46%	-0,59	39,82	39,44	39,30	40,68	696K	5.050
19/09/2024	1,05%	0,42	40,41	39,48	39,40	40,98	2M	1.708
18/09/2024	1,19%	0,47	39,99	39,14	39,13	40,20	2M	1.253
17/09/2024	0,28%	0,11	39,52	39,41	39,36	39,59	449K	708
16/09/2024	0,23%	0,09	39,41	39,30	39,29	39,75	660K	3.043
13/09/2024	-0,20%	-0,08	39,32	39,50	39,28	39,59	713K	1.955
12/09/2024	-0,66%	-0,26	39,40	39,42	39,40	39,65	464K	703
11/09/2024	0,10%	0,04	39,66	39,39	39,37	39,79	437K	643
10/09/2024	-0,18%	-0,07	39,62	39,38	39,38	39,69	664K	1.767
09/09/2024	0,23%	0,09	39,69	39,98	39,36	39,98	514K	741
06/09/2024	2,06%	0,80	39,60	38,84	38,70	39,88	2M	5.130
05/09/2024	-0,15%	-0,06	38,80	38,86	38,47	38,97	848K	1.898
04/09/2024	0,15%	0,06	38,86	38,73	38,73	39,05	769K	948
03/09/2024	-0,77%	-0,30	38,80	38,74	38,73	39,05	552K	962
02/09/2024	-3,58%	-1,45	39,10	39,46	38,36	39,72	2M	2.459
30/08/2024	0,97%	0,39	40,55	40,20	39,85	40,55	2M	2.902
29/08/2024	0,12%	0,05	40,16	40,11	40,11	40,65	413K	2.506
28/08/2024	0,07%	0,03	40,11	40,50	40,00	40,52	844K	2.734
27/08/2024	0,00%	0,00	40,08	40,08	40,01	40,52	801K	1.163
26/08/2024	-0,07%	-0,03	40,08	40,08	40,08	40,56	484K	789
23/08/2024	-0,47%	-0,19	40,11	40,40	40,10	40,69	482K	2.295
22/08/2024	-0,49%	-0,20	40,30	40,50	40,08	41,74	1M	3.753
21/08/2024	0,47%	0,19	40,50	40,80	40,28	40,80	623K	972
20/08/2024	0,02%	0,01	40,31	40,01	40,00	40,76	514K	3.136
19/08/2024	-0,22%	-0,09	40,30	40,14	40,14	40,47	395K	561
16/08/2024	0,05%	0,02	40,39	40,33	40,13	40,56	579K	2.539
15/08/2024	0,60%	0,24	40,37	40,13	40,13	40,69	930K	2.312
14/08/2024	-0,37%	-0,15	40,13	40,13	40,13	40,27	646K	912
13/08/2024	0,17%	0,07	40,28	40,47	40,01	40,52	315K	664
12/08/2024	0,00%	0,00	40,21	40,23	40,21	40,89	609K	2.755
09/08/2024	0,00%	0,00	40,21	40,22	40,21	40,36	453K	1.426
08/08/2024	-0,35%	-0,14	40,21	40,35	40,21	40,35	292K	549
07/08/2024	-0,12%	-0,05	40,35	40,40	40,20	40,97	366K	860
06/08/2024	0,47%	0,19	40,40	40,21	40,21	40,40	402K	613
05/08/2024	-1,42%	-0,58	40,21	40,10	40,02	40,34	463K	1.735
02/08/2024	0,57%	0,23	40,79	40,56	40,20	40,97	370K	2.295
01/08/2024	-1,39%	-0,57	40,56	39,91	39,91	41,00	2M	2.483
31/07/2024	0,46%	0,19	41,13	41,27	40,82	41,27	3M	1.244
30/07/2024	0,32%	0,13	40,94	40,55	40,55	41,25	2M	17.962
29/07/2024	-2,13%	-0,89	40,81	41,70	40,40	41,94	2M	3.474
26/07/2024	-0,10%	-0,04	41,70	41,93	41,70	42,48	600K	2.133
25/07/2024	-0,60%	-0,25	41,74	41,99	41,53	42,00	746K	461
24/07/2024	-2,14%	-0,92	41,99	42,51	41,53	42,84	1M	2.892
23/07/2024	-0,99%	-0,43	42,91	42,75	42,72	43,20	1M	930
22/07/2024	0,23%	0,10	43,34	42,51	42,40	43,36	926K	2.652
19/07/2024	1,19%	0,51	43,24	42,50	42,26	43,25	343K	3.349
18/07/2024	-0,63%	-0,27	42,73	43,09	42,33	43,09	874K	2.447
17/07/2024	0,00%	0,00	43,00	43,00	42,71	43,25	876K	1.879
16/07/2024	0,00%	0,00	43,00	43,00	42,70	43,10	587K	1.564
15/07/2024	0,23%	0,10	43,00	42,99	42,80	43,18	511K	3.530
12/07/2024	0,00%	0,00	42,90	42,70	42,70	43,24	419K	2.333
11/07/2024	-0,46%	-0,20	42,90	42,75	42,70	43,36	642K	1.338
10/07/2024	-0,09%	-0,04	43,10	43,23	42,77	43,48	444K	1.961
09/07/2024	0,23%	0,10	43,14	43,13	42,88	43,44	401K	2.259
08/07/2024	0,37%	0,16	43,04	42,75	42,70	43,10	679K	1.022
05/07/2024	0,89%	0,38	42,88	42,45	42,25	42,99	498K	2.911
04/07/2024	0,05%	0,02	42,50	42,01	42,01	42,68	437K	1.315
03/07/2024	-3,89%	-1,72	42,48	43,20	42,00	43,20	786K	2.410
02/07/2024	9,14%	3,70	44,20	40,50	39,59	44,20	5M	5.575
01/07/2024	-2,41%	-1,00	40,50	41,55	39,90	41,66	2M	2.137
28/06/2024	-6,74%	-3,00	41,50	44,00	41,50	44,15	4M	5.239
27/06/2024	1,55%	0,68	44,50	43,40	43,35	44,50	680K	3.280
26/06/2024	-0,54%	-0,24	43,82	43,79	43,51	44,03	577K	1.973
25/06/2024	-0,50%	-0,22	44,06	44,28	43,75	44,43	642K	2.207
24/06/2024	-0,94%	-0,42	44,28	44,78	44,00	44,85	777K	2.888
21/06/2024	0,49%	0,22	44,70	44,48	44,41	44,70	787K	3.801
20/06/2024	-0,04%	-0,02	44,48	44,15	44,11	44,75	770K	3.783
19/06/2024	0,07%	0,03	44,50	44,05	44,00	44,85	566K	3.982
18/06/2024	-1,72%	-0,78	44,47	45,01	44,00	45,25	1M	3.190
17/06/2024	-1,31%	-0,60	45,25	45,85	45,00	45,85	1M	1.352
14/06/2024	-0,48%	-0,22	45,85	46,07	45,50	46,07	843K	1.897
13/06/2024	-0,86%	-0,40	46,07	46,40	44,58	46,40	999K	1.920
12/06/2024	-0,02%	-0,01	46,47	46,11	45,70	46,47	468K	879
11/06/2024	1,29%	0,59	46,48	45,08	45,08	46,48	610K	1.189
10/06/2024	0,88%	0,40	45,89	45,30	45,00	45,99	735K	2.150
07/06/2024	-4,59%	-2,19	45,49	46,50	44,99	47,49	2M	3.355
06/06/2024	3,95%	1,81	47,68	45,51	45,51	48,01	1M	2.029
05/06/2024	0,37%	0,17	45,87	45,50	45,30	46,20	637K	1.513
04/06/2024	-0,74%	-0,34	45,70	46,25	45,51	46,25	769K	3.703
03/06/2024	-3,07%	-1,46	46,04	46,76	45,70	47,00	2M	2.805
31/05/2024	0,23%	0,11	47,50	47,39	46,98	47,50	615K	2.876
29/05/2024	1,17%	0,55	47,39	47,06	46,75	47,50	1M	4.242
28/05/2024	-0,74%	-0,35	46,84	47,00	46,70	47,80	1M	2.271
27/05/2024	-0,80%	-0,38	47,19	47,40	47,00	47,58	698K	4.263
24/05/2024	-0,42%	-0,20	47,57	47,00	47,00	47,74	2M	3.710
23/05/2024	0,13%	0,06	47,77	47,53	46,47	47,80	1M	4.527
22/05/2024	-1,10%	-0,53	47,71	48,24	47,71	48,24	548K	1.217
21/05/2024	-0,94%	-0,46	48,24	48,75	47,80	48,87	1M	4.484
20/05/2024	-0,08%	-0,04	48,70	48,50	48,27	48,98	742K	2.160
17/05/2024	1,44%	0,69	48,74	47,90	47,90	48,90	625K	2.827
16/05/2024	2,34%	1,10	48,05	47,00	47,00	48,50	2M	5.744
15/05/2024	3,87%	1,75	46,95	45,20	45,00	47,11	2M	4.275
14/05/2024	-2,25%	-1,04	45,20	46,20	44,75	46,84	972K	2.192
13/05/2024	-2,86%	-1,36	46,24	47,50	46,17	47,85	1M	4.164
10/05/2024	0,63%	0,30	47,60	47,25	47,04	48,50	1M	6.998
09/05/2024	-0,11%	-0,05	47,30	47,35	46,85	47,72	516K	1.229
08/05/2024	0,38%	0,18	47,35	47,17	46,97	47,46	630K	955
07/05/2024	1,44%	0,67	47,17	46,50	46,19	47,24	325K	929
06/05/2024	-0,13%	-0,06	46,50	46,50	46,24	47,00	646K	1.592
03/05/2024	-0,09%	-0,04	46,56	46,27	46,15	47,00	898K	3.285
02/05/2024	-2,92%	-1,40	46,60	47,08	45,96	47,60	1M	3.745
30/04/2024	0,00%	0,00	48,00	47,60	47,50	48,00	664K	1.504
29/04/2024	0,63%	0,30	48,00	47,74	47,55	48,18	2M	3.693
26/04/2024	1,45%	0,68	47,70	47,02	46,90	48,00	1M	3.949
25/04/2024	0,04%	0,02	47,02	46,30	46,25	47,50	1M	1.703
24/04/2024	1,29%	0,60	47,00	46,43	46,25	47,09	1M	2.704
23/04/2024	-0,24%	-0,11	46,40	46,61	45,35	47,34	1M	2.067
22/04/2024	-2,92%	-1,40	46,51	47,75	46,43	47,88	3M	2.272
19/04/2024	-0,21%	-0,10	47,91	47,50	47,47	48,25	735K	3.400
18/04/2024	-1,46%	-0,71	48,01	48,66	47,31	48,66	2M	4.328
17/04/2024	0,41%	0,20	48,72	48,00	48,00	48,75	1M	2.565
16/04/2024	-0,57%	-0,28	48,52	48,50	48,01	48,77	2M	2.378
15/04/2024	0,41%	0,20	48,80	48,50	48,10	49,48	3M	4.417
12/04/2024	1,25%	0,60	48,60	48,00	48,00	49,00	2M	4.712
11/04/2024	0,93%	0,44	48,00	47,56	47,55	48,17	1M	3.663
10/04/2024	0,55%	0,26	47,56	47,00	46,99	48,90	3M	6.493
09/04/2024	1,85%	0,86	47,30	46,25	45,92	47,50	2M	3.182
08/04/2024	1,49%	0,68	46,44	45,76	45,51	46,45	907K	3.109
05/04/2024	-	-	45,76	46,00	45,27	46,06	1M	6.281

Date,Open,High,Low,Close,Volume
11-Oct-24,39.19,39.30,38.06,39.00,823658
10-Oct-24,39.99,39.99,38.52,39.30,1219643
09-Oct-24,39.70,39.88,39.45,39.72,1463280
08-Oct-24,39.30,39.49,39.00,39.29,566123
07-Oct-24,39.32,39.80,38.90,39.54,1124716
04-Oct-24,39.75,39.75,38.80,39.70,598569
03-Oct-24,38.05,39.15,38.05,39.11,401662
02-Oct-24,37.74,39.05,37.72,39.05,1459766
01-Oct-24,38.76,39.53,38.25,38.25,1284946
30-Sep-24,39.96,40.00,39.24,40.00,518356
27-Sep-24,39.54,39.95,39.42,39.65,494420
26-Sep-24,39.86,40.08,39.50,39.50,590045
25-Sep-24,39.49,40.08,39.47,39.86,446319
24-Sep-24,39.10,40.08,39.10,39.91,1974762
23-Sep-24,40.20,40.20,39.10,39.18,698214
20-Sep-24,39.44,40.68,39.30,39.82,696120
19-Sep-24,39.48,40.98,39.40,40.41,1725990
18-Sep-24,39.14,40.20,39.13,39.99,1931602
17-Sep-24,39.41,39.59,39.36,39.52,449242
16-Sep-24,39.30,39.75,39.29,39.41,660130
13-Sep-24,39.50,39.59,39.28,39.32,712725
12-Sep-24,39.42,39.65,39.40,39.40,463606
11-Sep-24,39.39,39.79,39.37,39.66,436810
10-Sep-24,39.38,39.69,39.38,39.62,663918
09-Sep-24,39.98,39.98,39.36,39.69,513598
06-Sep-24,38.84,39.88,38.70,39.60,1937162
05-Sep-24,38.86,38.97,38.47,38.80,847771
04-Sep-24,38.73,39.05,38.73,38.86,769296
03-Sep-24,38.74,39.05,38.73,38.80,552451
02-Sep-24,39.46,39.72,38.36,39.10,2113794
30-Aug-24,40.20,40.55,39.85,40.55,1553137
29-Aug-24,40.11,40.65,40.11,40.16,413226
28-Aug-24,40.50,40.52,40.00,40.11,844042
27-Aug-24,40.08,40.52,40.01,40.08,800765
26-Aug-24,40.08,40.56,40.08,40.08,484393
23-Aug-24,40.40,40.69,40.10,40.11,482223
22-Aug-24,40.50,41.74,40.08,40.30,1147601
21-Aug-24,40.80,40.80,40.28,40.50,622885
20-Aug-24,40.01,40.76,40.00,40.31,513676
19-Aug-24,40.14,40.47,40.14,40.30,395439
16-Aug-24,40.33,40.56,40.13,40.39,578551
15-Aug-24,40.13,40.69,40.13,40.37,929808
14-Aug-24,40.13,40.27,40.13,40.13,646084
13-Aug-24,40.47,40.52,40.01,40.28,315320
12-Aug-24,40.23,40.89,40.21,40.21,609488
09-Aug-24,40.22,40.36,40.21,40.21,453314
08-Aug-24,40.35,40.35,40.21,40.21,292248
07-Aug-24,40.40,40.97,40.20,40.35,365614
06-Aug-24,40.21,40.40,40.21,40.40,402327
05-Aug-24,40.10,40.34,40.02,40.21,463033
02-Aug-24,40.56,40.97,40.20,40.79,369659
01-Aug-24,39.91,41.00,39.91,40.56,1573193
31-Jul-24,41.27,41.27,40.82,41.13,2572713
30-Jul-24,40.55,41.25,40.55,40.94,1919246
29-Jul-24,41.70,41.94,40.40,40.81,1946344
26-Jul-24,41.93,42.48,41.70,41.70,599959
25-Jul-24,41.99,42.00,41.53,41.74,745795
24-Jul-24,42.51,42.84,41.53,41.99,1104724
23-Jul-24,42.75,43.20,42.72,42.91,1470118
22-Jul-24,42.51,43.36,42.40,43.34,925846
19-Jul-24,42.50,43.25,42.26,43.24,343481
18-Jul-24,43.09,43.09,42.33,42.73,874358
17-Jul-24,43.00,43.25,42.71,43.00,875926
16-Jul-24,43.00,43.10,42.70,43.00,586609
15-Jul-24,42.99,43.18,42.80,43.00,510864
12-Jul-24,42.70,43.24,42.70,42.90,418709
11-Jul-24,42.75,43.36,42.70,42.90,641929
10-Jul-24,43.23,43.48,42.77,43.10,443879
09-Jul-24,43.13,43.44,42.88,43.14,400956
08-Jul-24,42.75,43.10,42.70,43.04,679331
05-Jul-24,42.45,42.99,42.25,42.88,498247
04-Jul-24,42.01,42.68,42.01,42.50,436806
03-Jul-24,43.20,43.20,42.00,42.48,785740
02-Jul-24,40.50,44.20,39.59,44.20,5126807
01-Jul-24,41.55,41.66,39.90,40.50,1569571
28-Jun-24,44.00,44.15,41.50,41.50,4264572
27-Jun-24,43.40,44.50,43.35,44.50,679749
26-Jun-24,43.79,44.03,43.51,43.82,576815
25-Jun-24,44.28,44.43,43.75,44.06,641723
24-Jun-24,44.78,44.85,44.00,44.28,777360
21-Jun-24,44.48,44.70,44.41,44.70,787176
20-Jun-24,44.15,44.75,44.11,44.48,769947
19-Jun-24,44.05,44.85,44.00,44.50,565552
18-Jun-24,45.01,45.25,44.00,44.47,1078245
17-Jun-24,45.85,45.85,45.00,45.25,1239415
14-Jun-24,46.07,46.07,45.50,45.85,842929
13-Jun-24,46.40,46.40,44.58,46.07,999014
12-Jun-24,46.11,46.47,45.70,46.47,467928
11-Jun-24,45.08,46.48,45.08,46.48,610035
10-Jun-24,45.30,45.99,45.00,45.89,735374
07-Jun-24,46.50,47.49,44.99,45.49,1640822
06-Jun-24,45.51,48.01,45.51,47.68,1065247
05-Jun-24,45.50,46.20,45.30,45.87,636843
04-Jun-24,46.25,46.25,45.51,45.70,769014
03-Jun-24,46.76,47.00,45.70,46.04,1587753
31-May-24,47.39,47.50,46.98,47.50,614540
29-May-24,47.06,47.50,46.75,47.39,1019159
28-May-24,47.00,47.80,46.70,46.84,1007257
27-May-24,47.40,47.58,47.00,47.19,698042
24-May-24,47.00,47.74,47.00,47.57,1607630
23-May-24,47.53,47.80,46.47,47.77,1021577
22-May-24,48.24,48.24,47.71,47.71,548460
21-May-24,48.75,48.87,47.80,48.24,1061211
20-May-24,48.50,48.98,48.27,48.70,741707
17-May-24,47.90,48.90,47.90,48.74,624662
16-May-24,47.00,48.50,47.00,48.05,1549914
15-May-24,45.20,47.11,45.00,46.95,2049111
14-May-24,46.20,46.84,44.75,45.20,971684
13-May-24,47.50,47.85,46.17,46.24,1013204
10-May-24,47.25,48.50,47.04,47.60,1215683
09-May-24,47.35,47.72,46.85,47.30,516162
08-May-24,47.17,47.46,46.97,47.35,630367
07-May-24,46.50,47.24,46.19,47.17,324952
06-May-24,46.50,47.00,46.24,46.50,646177
03-May-24,46.27,47.00,46.15,46.56,897628
02-May-24,47.08,47.60,45.96,46.60,1447770
30-Apr-24,47.60,48.00,47.50,48.00,664500
29-Apr-24,47.74,48.18,47.55,48.00,1711756
26-Apr-24,47.02,48.00,46.90,47.70,1354941
25-Apr-24,46.30,47.50,46.25,47.02,1008386
24-Apr-24,46.43,47.09,46.25,47.00,1152822
23-Apr-24,46.61,47.34,45.35,46.40,1034818
22-Apr-24,47.75,47.88,46.43,46.51,2796308
19-Apr-24,47.50,48.25,47.47,47.91,734906
18-Apr-24,48.66,48.66,47.31,48.01,2102402
17-Apr-24,48.00,48.75,48.00,48.72,1277374
16-Apr-24,48.50,48.77,48.01,48.52,1926601
15-Apr-24,48.50,49.48,48.10,48.80,2575190
12-Apr-24,48.00,49.00,48.00,48.60,1838784
11-Apr-24,47.56,48.17,47.55,48.00,1438673
10-Apr-24,47.00,48.90,46.99,47.56,3256975
09-Apr-24,46.25,47.50,45.92,47.30,1742003
08-Apr-24,45.76,46.45,45.51,46.44,907406
05-Apr-24,46.00,46.06,45.27,45.76,1098629

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SARE11