papéis
login
mais

Cotação atual, histórico e gráfico do papel: SARE11

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
25/09/20201,14%1,14100,99100,5199,85101,73805K119
24/09/2020-0,35%-0,3599,85100,7599,35101,07550K170
23/09/20200,20%0,20100,20100,8299,35101,38482K158
22/09/2020-0,50%-0,50100,00100,50100,00101,09486K70
21/09/20200,29%0,29100,50100,7599,30100,76416K369
18/09/20200,21%0,21100,21100,2199,30100,21303K97
17/09/2020-1,24%-1,26100,00101,2899,48101,49172K47
16/09/2020-0,24%-0,24101,26101,50100,02101,50240K66
15/09/20200,45%0,45101,50101,20100,00101,60630K638
14/09/20200,45%0,45101,05100,6199,71101,751M1.298
11/09/2020-1,27%-1,29100,60101,88100,01101,89137K185
10/09/20202,61%2,59101,8999,4098,71101,90481K159
09/09/2020-1,35%-1,3699,30100,8196,70101,24427K102
08/09/2020-1,25%-1,27100,66101,91100,05101,91203K67
04/09/20200,18%0,18101,93101,98100,35101,99205K61
03/09/2020-0,24%-0,24101,75102,00100,50102,00284K83
02/09/2020-0,01%-0,01101,99102,00101,50102,0079K25
01/09/20200,03%0,03102,00102,55101,77102,55350K78
31/08/20200,46%0,47101,97101,59101,20101,99434K98
28/08/20200,79%0,80101,50100,90100,31101,63743K76
27/08/2020-0,91%-0,92100,70101,67100,70101,68332K42
26/08/2020-0,04%-0,04101,62101,58100,70101,62403K79
25/08/2020-0,33%-0,34101,66102,00101,22102,00357K69
24/08/20200,07%0,07102,00101,9399,99102,50660K180
21/08/20200,46%0,47101,93102,00100,00102,15535K169
20/08/20201,46%1,46101,46100,3098,55101,47691K620
19/08/20200,03%0,03100,0099,9898,60100,00604K556
18/08/20200,10%0,1099,9799,0298,5199,99723K600
17/08/20200,07%0,0799,8799,6297,50100,00618K230
14/08/20202,40%2,3499,8098,6097,00100,002M768
13/08/2020-0,04%-0,0497,4697,6796,0198,50492K210
12/08/2020-1,51%-1,4997,5099,0096,9099,74703K172
11/08/20200,56%0,5598,9998,4497,9799,19199K164
10/08/2020-1,56%-1,5698,4499,0197,02100,40441K288
07/08/20200,05%0,05100,0099,2598,50100,902M1.093
06/08/20200,12%0,1299,9599,8198,5099,951M469
05/08/20200,84%0,8399,8398,5198,5099,952M1.314
04/08/20202,33%2,2599,0097,1096,5399,951M707
03/08/2020-0,26%-0,2596,7597,0096,5097,25599K631
31/07/20201,04%1,0097,0096,0096,0097,39428K89
30/07/20200,79%0,7596,0095,8195,0096,25479K343
29/07/2020-0,78%-0,7595,2596,9994,7097,00681K314
28/07/20200,01%0,0196,0095,9893,7096,73563K360
27/07/20201,58%1,4995,9994,7594,5595,99461K93
24/07/20204,25%3,8594,5094,5092,0194,75731K191
23/07/20200,71%0,6490,6590,4889,5190,65370K76
22/07/20201,94%1,7190,0188,2188,0090,50624K826
21/07/2020-0,62%-0,5588,3089,2887,5089,89892K501
20/07/20200,91%0,8088,8588,0087,2090,00879K828
17/07/2020-1,84%-1,6588,0589,7087,0590,10317K624
16/07/20200,68%0,6189,7089,2488,0690,00449K681
15/07/2020-0,35%-0,3189,0989,0287,4590,05766K990
14/07/20200,90%0,8089,4089,0088,0189,85279K1.107
13/07/2020-1,28%-1,1588,6089,9986,9890,35423K512
10/07/20200,34%0,3089,7589,4985,0091,162M462
09/07/20201,93%1,6989,4587,8987,2589,501M390
08/07/20200,49%0,4387,7687,9987,0889,90749K688
07/07/2020-1,70%-1,5187,3388,9985,5089,30429K1.013
06/07/2020-1,29%-1,1688,8490,2087,5090,20433K1.158
03/07/20200,48%0,4390,0090,9986,0291,001M246
02/07/20201,38%1,2289,5788,0488,0391,99264K78
01/07/2020-1,49%-1,3488,3589,4988,0189,99263K86
30/06/20201,17%1,0489,6988,9887,9289,69284K84
29/06/2020-1,55%-1,4088,6590,3687,8091,34927K3.305
26/06/2020-1,15%-1,0590,0591,2989,0091,39614K329
25/06/2020-1,18%-1,0991,1092,5089,5192,94729K217
24/06/2020-0,87%-0,8192,1993,0090,0094,00481K119
23/06/2020-1,32%-1,2493,0094,0088,3594,99708K351
22/06/20207,58%6,6494,2487,9985,5097,992M480
19/06/2020-0,90%-0,8087,6088,9587,0088,951M384
18/06/20200,47%0,4188,4087,7087,3988,50547K378
17/06/20200,14%0,1287,9988,4586,0088,45526K543
16/06/20200,94%0,8287,8787,0686,7788,50401K439
15/06/2020-1,06%-0,9387,0588,0086,1688,00595K275
12/06/2020-0,15%-0,1387,9888,2487,0088,25323K180
10/06/20202,06%1,7888,1186,9986,0288,55336K57
09/06/2020-0,77%-0,6786,3387,0086,3389,30977K332
08/06/20200,00%0,0087,0087,4986,7088,241M415
05/06/2020-0,28%-0,2487,0086,5185,5092,00514K563
04/06/20202,59%2,2087,2485,4983,6087,99437K636
03/06/2020-0,54%-0,4685,0486,0085,0187,05341K272
02/06/20200,01%0,0185,5085,0083,6085,50275K108
01/06/20200,00%0,0085,4984,6183,7085,49399K117
29/05/20201,11%0,9485,4984,9783,5185,54143K85
28/05/2020-1,11%-0,9584,5586,1882,2386,18412K137
27/05/2020-0,12%-0,1085,5085,8585,2586,0066K35
26/05/20200,50%0,4385,6085,4285,0085,93216K51
25/05/20203,58%2,9485,1783,0082,2385,17368K71
22/05/20201,90%1,5382,2381,6481,0085,49895K168
21/05/20200,81%0,6580,7081,0479,9581,44762K98
20/05/2020-2,26%-1,8580,0582,7580,0183,50304K775
19/05/2020-3,65%-3,1081,9085,5081,6585,50327K140
18/05/2020-2,19%-1,9085,0087,1184,8587,15172K464
15/05/2020-0,10%-0,0986,9087,4482,9787,44382K302
14/05/2020-1,15%-1,0186,9987,0184,0088,24297K230
13/05/20200,08%0,0788,0088,4983,0088,49313K127
12/05/20200,61%0,5387,9387,6987,6588,1578K29
11/05/2020-3,29%-2,9787,4089,5185,0089,51396K214
08/05/20201,83%1,6290,3788,9988,5091,0068K37
07/05/2020-0,28%-0,2588,7588,2587,2688,78168K49
06/05/2020-1,19%-1,0789,0089,4686,8090,00176K110
05/05/2020-1,02%-0,9390,0790,9986,6090,99266K99
04/05/2020-2,05%-1,9091,0091,2888,1191,28245K95
30/04/20204,09%3,6592,9088,0186,5092,90191K64
29/04/20201,36%1,2089,2588,9987,7589,25110K46
28/04/20201,15%1,0088,0587,3187,2088,0517K21
27/04/20201,78%1,5287,0586,0084,0087,1083K36
24/04/2020-2,81%-2,4785,5388,2484,7588,44110K44
23/04/20200,00%0,0088,0088,7486,5089,30233K286
22/04/20203,00%2,5688,0085,4984,5089,09247K266
20/04/2020-0,65%-0,5685,4486,5083,5087,00355K700
17/04/2020-2,27%-2,0086,0089,0981,0089,09385K282
16/04/20200,11%0,1088,0088,7983,9989,20363K928
15/04/20200,00%0,0087,9088,9987,7588,99239K439
14/04/2020-0,03%-0,0387,9088,0187,0088,80181K434
13/04/20201,30%1,1387,9386,7986,4987,93139K203
09/04/20200,00%0,0086,8086,8084,6186,8069K44
08/04/20200,00%0,0086,8086,8085,6086,80204K61
07/04/20201,88%1,6086,8085,2085,2087,98198K44
06/04/20200,95%0,8085,2085,3084,0885,50113K222
03/04/2020-0,59%-0,5084,4084,5082,0085,30322K65
02/04/20202,30%1,9184,9083,7580,7685,11190K67
01/04/2020-1,20%-1,0182,9979,0079,0084,00104K34
31/03/20202,25%1,8584,0082,9982,0084,00182K40
30/03/20201,81%1,4682,1579,5078,8482,30323K56
27/03/20203,45%2,6980,6978,0074,0081,20245K64
26/03/20207,59%5,5078,0073,3070,9978,001M397
25/03/20209,01%5,9972,5067,0167,0074,37630K107
24/03/20203,92%2,5166,5166,0162,0075,54795K182
23/03/2020-5,88%-4,0064,0067,9960,1070,98937K199
20/03/20205,94%3,8168,0064,3664,3675,00541K147
19/03/2020-16,64%-12,8164,1977,0056,7177,00935K196
18/03/2020-9,41%-8,0077,0082,0076,0082,00195K80
17/03/2020--85,0090,3484,7590,34217K87


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito