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
17/09/2021	-1,74%	-1,36	76,61	78,14	76,53	78,54	711K	454
16/09/2021	-1,32%	-1,04	77,97	79,19	77,70	79,19	551K	426
15/09/2021	-0,65%	-0,52	79,01	80,00	78,18	80,10	885K	2.563
14/09/2021	-0,59%	-0,47	79,53	80,49	79,41	80,50	406K	277
13/09/2021	-0,62%	-0,50	80,00	80,49	79,80	80,50	250K	244
10/09/2021	1,86%	1,47	80,50	79,47	79,00	80,83	740K	357
09/09/2021	-3,43%	-2,81	79,03	82,00	78,37	82,42	1M	556
08/09/2021	-1,28%	-1,06	81,84	83,39	80,70	83,86	595K	374
06/09/2021	-4,25%	-3,68	82,90	86,57	82,68	86,57	713K	409
03/09/2021	2,68%	2,26	86,58	83,46	81,02	86,58	1M	6.131
02/09/2021	0,98%	0,82	84,32	83,53	83,50	84,42	483K	796

01/09/2021	-2,85%	-2,45	83,50	85,94	83,50	85,94	351K	221
31/08/2021	0,30%	0,26	85,95	85,69	84,38	86,15	378K	247
30/08/2021	0,12%	0,10	85,69	86,11	83,36	86,11	669K	789
27/08/2021	1,90%	1,60	85,59	84,21	84,21	85,80	713K	195
26/08/2021	-5,40%	-4,79	83,99	88,78	83,75	88,78	1M	410
25/08/2021	0,81%	0,71	88,78	88,04	87,07	89,89	992K	1.911
24/08/2021	0,14%	0,12	88,07	88,00	86,05	88,98	293K	186
23/08/2021	1,68%	1,45	87,95	86,49	86,49	89,89	1M	472
20/08/2021	2,14%	1,81	86,50	84,59	82,71	86,97	974K	1.894
19/08/2021	3,48%	2,85	84,69	82,00	80,04	84,69	1M	338
18/08/2021	-0,68%	-0,56	81,84	82,40	79,63	83,38	2M	540
17/08/2021	5,61%	4,38	82,40	79,91	76,53	82,41	1M	882
16/08/2021	-3,16%	-2,55	78,02	80,60	78,01	80,60	1M	758
13/08/2021	-1,31%	-1,07	80,57	82,23	80,30	82,97	876K	982
12/08/2021	-0,40%	-0,33	81,64	81,97	81,00	83,70	789K	2.261
11/08/2021	-1,66%	-1,38	81,97	85,00	80,26	85,00	705K	439
10/08/2021	0,19%	0,16	83,35	84,02	83,10	84,45	511K	290
09/08/2021	1,45%	1,19	83,19	83,38	81,95	85,05	2M	787
06/08/2021	-1,22%	-1,01	82,00	83,94	80,13	83,94	2M	1.147
05/08/2021	-4,65%	-4,05	83,01	87,06	83,00	87,99	2M	5.905
04/08/2021	1,23%	1,06	87,06	85,16	84,68	87,06	1M	972
03/08/2021	-2,44%	-2,15	86,00	89,00	85,03	89,15	1M	1.138
02/08/2021	-5,33%	-4,96	88,15	92,95	88,01	92,95	3M	2.115
30/07/2021	-0,42%	-0,39	93,11	92,28	92,10	93,98	814K	2.062
29/07/2021	1,00%	0,93	93,50	93,50	92,25	93,87	595K	888
28/07/2021	-1,51%	-1,42	92,57	93,02	92,55	93,88	1M	1.605
27/07/2021	-0,56%	-0,53	93,99	95,35	92,65	95,35	1M	1.675
26/07/2021	0,00%	0,00	94,52	94,52	93,75	95,24	676K	856
23/07/2021	0,17%	0,16	94,52	94,36	93,89	95,49	695K	703
22/07/2021	-0,15%	-0,14	94,36	94,49	93,56	94,60	324K	593
21/07/2021	-0,21%	-0,20	94,50	94,70	94,05	95,00	874K	512
20/07/2021	-0,40%	-0,38	94,70	94,75	94,00	95,36	378K	192
19/07/2021	0,36%	0,34	95,08	94,99	93,78	95,26	691K	474
16/07/2021	0,28%	0,26	94,74	93,00	93,00	94,97	509K	434
15/07/2021	0,06%	0,06	94,48	94,45	93,00	95,39	512K	297
14/07/2021	0,98%	0,92	94,42	94,06	93,73	95,50	1M	587
13/07/2021	-0,42%	-0,39	93,50	94,30	93,50	97,97	976K	480
12/07/2021	-1,20%	-1,14	93,89	93,02	93,02	95,49	757K	604
08/07/2021	0,83%	0,78	95,03	93,05	92,85	95,29	541K	278
07/07/2021	1,73%	1,60	94,25	91,81	91,81	95,29	1M	415
06/07/2021	-0,57%	-0,53	92,65	93,00	91,00	95,95	962K	472
05/07/2021	-0,35%	-0,33	93,18	93,52	91,91	94,41	545K	1.496
02/07/2021	-1,85%	-1,76	93,51	95,93	93,50	95,94	456K	269
01/07/2021	-3,28%	-3,23	95,27	97,00	93,07	97,96	2M	1.057
30/06/2021	0,00%	0,00	98,50	98,49	97,39	98,50	276K	293
29/06/2021	1,40%	1,36	98,50	98,00	96,79	98,50	903K	364
28/06/2021	-0,97%	-0,95	97,14	95,12	93,09	97,27	639K	389
25/06/2021	0,36%	0,35	98,09	98,00	93,00	98,90	1M	1.872
24/06/2021	-0,27%	-0,26	97,74	99,30	96,00	99,32	1M	967
23/06/2021	-2,25%	-2,26	98,00	101,90	96,99	101,90	1M	671
22/06/2021	-0,73%	-0,74	100,26	101,50	100,25	101,50	864K	712
21/06/2021	-0,98%	-1,00	101,00	101,99	100,33	101,99	2M	2.435
18/06/2021	0,00%	0,00	102,00	101,99	99,95	102,00	2M	1.160
17/06/2021	0,00%	0,00	102,00	101,70	100,50	102,00	1M	627
16/06/2021	0,00%	0,00	102,00	101,83	101,31	102,00	1M	547
15/06/2021	0,00%	0,00	102,00	101,75	101,03	102,00	966K	430
14/06/2021	-0,68%	-0,70	102,00	102,63	101,48	102,63	918K	603
11/06/2021	1,29%	1,31	102,70	101,99	101,40	103,32	1M	419
10/06/2021	-0,88%	-0,90	101,39	101,99	100,00	102,50	1M	610
09/06/2021	1,38%	1,39	102,29	101,00	101,00	103,00	2M	637
08/06/2021	-0,01%	-0,01	100,90	101,99	100,90	101,99	1M	653
07/06/2021	0,13%	0,13	100,91	100,99	99,90	101,00	694K	473
04/06/2021	-0,02%	-0,02	100,78	100,79	100,30	100,80	672K	455
02/06/2021	0,01%	0,01	100,80	100,80	100,53	100,80	299K	123
01/06/2021	-0,31%	-0,31	100,79	101,24	100,12	101,40	660K	419
31/05/2021	-0,38%	-0,39	101,10	101,48	99,99	101,48	641K	237
28/05/2021	1,52%	1,52	101,49	99,79	99,78	101,49	988K	565
27/05/2021	0,22%	0,22	99,97	100,48	99,75	101,80	945K	1.395
26/05/2021	0,00%	0,00	99,75	100,00	99,75	101,86	960K	1.075
25/05/2021	-0,51%	-0,51	99,75	100,26	99,75	101,45	737K	980
24/05/2021	-0,62%	-0,63	100,26	100,57	99,50	101,48	1M	967
21/05/2021	-1,09%	-1,11	100,89	102,00	99,67	102,00	662K	436
20/05/2021	1,49%	1,50	102,00	100,49	99,69	104,25	2M	1.332
19/05/2021	0,56%	0,56	100,50	99,50	99,26	100,59	556K	622
18/05/2021	0,67%	0,67	99,94	99,26	99,03	100,50	1M	1.411
17/05/2021	-1,17%	-1,18	99,27	100,98	99,25	100,99	1M	360
14/05/2021	0,10%	0,10	100,45	100,34	99,10	100,45	366K	242
13/05/2021	0,87%	0,87	100,35	99,49	99,13	100,50	489K	233
12/05/2021	-1,01%	-1,01	99,48	100,48	99,40	100,48	2M	271
11/05/2021	-0,50%	-0,51	100,49	100,96	100,10	101,00	647K	305
10/05/2021	0,61%	0,61	101,00	100,37	99,98	101,00	624K	211
07/05/2021	0,50%	0,50	100,39	99,16	98,40	100,72	1M	1.775
06/05/2021	-0,10%	-0,10	99,89	99,09	98,25	100,50	1M	2.174
05/05/2021	0,04%	0,04	99,99	100,50	98,50	100,50	690K	720
04/05/2021	-0,04%	-0,04	99,95	100,94	97,46	100,94	488K	689
03/05/2021	-0,95%	-0,96	99,99	100,57	98,50	100,57	613K	703
30/04/2021	0,70%	0,70	100,95	100,26	99,05	101,00	502K	254
29/04/2021	0,25%	0,25	100,25	100,00	97,50	100,25	2M	2.186
28/04/2021	1,13%	1,12	100,00	98,60	98,60	100,00	3M	6.640
27/04/2021	0,73%	0,72	98,88	97,00	97,00	99,75	2M	907
26/04/2021	0,69%	0,67	98,16	97,95	96,60	98,50	1M	842
23/04/2021	0,61%	0,59	97,49	95,11	95,11	97,50	923K	314
22/04/2021	-0,23%	-0,22	96,90	97,00	96,28	97,00	432K	152
20/04/2021	0,60%	0,58	97,12	96,59	95,99	97,27	1M	343
19/04/2021	-0,05%	-0,05	96,54	96,00	95,01	96,60	837K	397
16/04/2021	1,13%	1,08	96,59	95,51	94,75	96,59	837K	423
15/04/2021	-0,23%	-0,22	95,51	96,59	95,51	96,59	236K	111
14/04/2021	0,24%	0,23	95,73	95,50	95,40	96,58	363K	180
13/04/2021	0,53%	0,50	95,50	95,00	94,50	95,98	388K	260
12/04/2021	1,06%	1,00	95,00	94,01	94,00	95,00	536K	766
09/04/2021	-0,53%	-0,50	94,00	94,51	94,00	94,97	485K	344
08/04/2021	-0,21%	-0,20	94,50	94,71	94,50	95,00	277K	246
07/04/2021	-0,23%	-0,22	94,70	94,98	94,00	94,98	143K	98
06/04/2021	0,98%	0,92	94,92	94,39	94,03	96,24	521K	281
05/04/2021	-3,49%	-3,40	94,00	97,34	94,00	97,34	1M	3.386
01/04/2021	0,00%	0,00	97,40	96,99	92,62	97,45	985K	2.088
31/03/2021	1,22%	1,17	97,40	95,65	95,64	97,63	201K	241
30/03/2021	1,27%	1,21	96,23	95,95	93,00	96,24	324K	232
29/03/2021	-2,79%	-2,73	95,02	96,01	95,02	97,90	415K	369
26/03/2021	0,99%	0,96	97,75	97,99	95,71	97,99	749K	676
25/03/2021	0,21%	0,20	96,79	96,96	95,72	97,59	331K	155
24/03/2021	1,04%	0,99	96,59	95,56	95,56	97,70	369K	356
23/03/2021	-1,85%	-1,80	95,60	97,50	95,55	97,70	357K	1.091
22/03/2021	1,99%	1,90	97,40	95,50	95,50	97,96	654K	879
19/03/2021	-1,69%	-1,64	95,50	97,98	95,25	97,98	1M	1.395
18/03/2021	0,01%	0,01	97,14	96,72	94,99	97,25	905K	930
17/03/2021	2,24%	2,13	97,13	95,04	95,04	98,01	385K	179
16/03/2021	-0,33%	-0,31	95,00	95,79	95,00	98,00	445K	173
15/03/2021	-1,11%	-1,07	95,31	99,49	95,25	99,49	365K	166
12/03/2021	0,40%	0,38	96,38	97,39	93,50	98,40	394K	302
11/03/2021	-3,16%	-3,13	96,00	97,30	96,00	98,19	305K	118
10/03/2021	0,05%	0,05	99,13	99,08	97,00	99,30	264K	172
09/03/2021	-	-	99,08	97,31	95,75	100,00	480K	226

Date,Open,High,Low,Close,Volume
17-Sep-21,78.14,78.54,76.53,76.61,711431
16-Sep-21,79.19,79.19,77.70,77.97,550507
15-Sep-21,80.00,80.10,78.18,79.01,884974
14-Sep-21,80.49,80.50,79.41,79.53,406080
13-Sep-21,80.49,80.50,79.80,80.00,249654
10-Sep-21,79.47,80.83,79.00,80.50,740495
09-Sep-21,82.00,82.42,78.37,79.03,1012571
08-Sep-21,83.39,83.86,80.70,81.84,595261
06-Sep-21,86.57,86.57,82.68,82.90,712815
03-Sep-21,83.46,86.58,81.02,86.58,1295591
02-Sep-21,83.53,84.42,83.50,84.32,483062
01-Sep-21,85.94,85.94,83.50,83.50,351358
31-Aug-21,85.69,86.15,84.38,85.95,378053
30-Aug-21,86.11,86.11,83.36,85.69,669240
27-Aug-21,84.21,85.80,84.21,85.59,712604
26-Aug-21,88.78,88.78,83.75,83.99,1067176
25-Aug-21,88.04,89.89,87.07,88.78,992257
24-Aug-21,88.00,88.98,86.05,88.07,292539
23-Aug-21,86.49,89.89,86.49,87.95,1118409
20-Aug-21,84.59,86.97,82.71,86.50,973581
19-Aug-21,82.00,84.69,80.04,84.69,1261165
18-Aug-21,82.40,83.38,79.63,81.84,1591566
17-Aug-21,79.91,82.41,76.53,82.40,1366614
16-Aug-21,80.60,80.60,78.01,78.02,1308827
13-Aug-21,82.23,82.97,80.30,80.57,876080
12-Aug-21,81.97,83.70,81.00,81.64,789405
11-Aug-21,85.00,85.00,80.26,81.97,704998
10-Aug-21,84.02,84.45,83.10,83.35,511250
09-Aug-21,83.38,85.05,81.95,83.19,1503375
06-Aug-21,83.94,83.94,80.13,82.00,1961989
05-Aug-21,87.06,87.99,83.00,83.01,1959286
04-Aug-21,85.16,87.06,84.68,87.06,1405466
03-Aug-21,89.00,89.15,85.03,86.00,1354368
02-Aug-21,92.95,92.95,88.01,88.15,2723637
30-Jul-21,92.28,93.98,92.10,93.11,814194
29-Jul-21,93.50,93.87,92.25,93.50,595094
28-Jul-21,93.02,93.88,92.55,92.57,1106754
27-Jul-21,95.35,95.35,92.65,93.99,1067349
26-Jul-21,94.52,95.24,93.75,94.52,675837
23-Jul-21,94.36,95.49,93.89,94.52,695348
22-Jul-21,94.49,94.60,93.56,94.36,324019
21-Jul-21,94.70,95.00,94.05,94.50,873914
20-Jul-21,94.75,95.36,94.00,94.70,377810
19-Jul-21,94.99,95.26,93.78,95.08,691302
16-Jul-21,93.00,94.97,93.00,94.74,509212
15-Jul-21,94.45,95.39,93.00,94.48,512019
14-Jul-21,94.06,95.50,93.73,94.42,1188671
13-Jul-21,94.30,97.97,93.50,93.50,976420
12-Jul-21,93.02,95.49,93.02,93.89,756659
08-Jul-21,93.05,95.29,92.85,95.03,540642
07-Jul-21,91.81,95.29,91.81,94.25,1053442
06-Jul-21,93.00,95.95,91.00,92.65,961953
05-Jul-21,93.52,94.41,91.91,93.18,544753
02-Jul-21,95.93,95.94,93.50,93.51,455554
01-Jul-21,97.00,97.96,93.07,95.27,1912416
30-Jun-21,98.49,98.50,97.39,98.50,275684
29-Jun-21,98.00,98.50,96.79,98.50,902702
28-Jun-21,95.12,97.27,93.09,97.14,639436
25-Jun-21,98.00,98.90,93.00,98.09,1482117
24-Jun-21,99.30,99.32,96.00,97.74,1417233
23-Jun-21,101.90,101.90,96.99,98.00,1340695
22-Jun-21,101.50,101.50,100.25,100.26,864291
21-Jun-21,101.99,101.99,100.33,101.00,1542700
18-Jun-21,101.99,102.00,99.95,102.00,1921220
17-Jun-21,101.70,102.00,100.50,102.00,1397805
16-Jun-21,101.83,102.00,101.31,102.00,1133138
15-Jun-21,101.75,102.00,101.03,102.00,965963
14-Jun-21,102.63,102.63,101.48,102.00,917647
11-Jun-21,101.99,103.32,101.40,102.70,1067304
10-Jun-21,101.99,102.50,100.00,101.39,1404934
09-Jun-21,101.00,103.00,101.00,102.29,1855341
08-Jun-21,101.99,101.99,100.90,100.90,1342363
07-Jun-21,100.99,101.00,99.90,100.91,693570
04-Jun-21,100.79,100.80,100.30,100.78,672021
02-Jun-21,100.80,100.80,100.53,100.80,299131
01-Jun-21,101.24,101.40,100.12,100.79,660245
31-May-21,101.48,101.48,99.99,101.10,640559
28-May-21,99.79,101.49,99.78,101.49,988318
27-May-21,100.48,101.80,99.75,99.97,944751
26-May-21,100.00,101.86,99.75,99.75,960271
25-May-21,100.26,101.45,99.75,99.75,737277
24-May-21,100.57,101.48,99.50,100.26,1113924
21-May-21,102.00,102.00,99.67,100.89,661602
20-May-21,100.49,104.25,99.69,102.00,2433021
19-May-21,99.50,100.59,99.26,100.50,555578
18-May-21,99.26,100.50,99.03,99.94,1323760
17-May-21,100.98,100.99,99.25,99.27,1064361
14-May-21,100.34,100.45,99.10,100.45,366069
13-May-21,99.49,100.50,99.13,100.35,489426
12-May-21,100.48,100.48,99.40,99.48,1976565
11-May-21,100.96,101.00,100.10,100.49,646545
10-May-21,100.37,101.00,99.98,101.00,624472
07-May-21,99.16,100.72,98.40,100.39,1219602
06-May-21,99.09,100.50,98.25,99.89,1417996
05-May-21,100.50,100.50,98.50,99.99,690036
04-May-21,100.94,100.94,97.46,99.95,487685
03-May-21,100.57,100.57,98.50,99.99,613406
30-Apr-21,100.26,101.00,99.05,100.95,501913
29-Apr-21,100.00,100.25,97.50,100.25,2053768
28-Apr-21,98.60,100.00,98.60,100.00,2765879
27-Apr-21,97.00,99.75,97.00,98.88,2368849
26-Apr-21,97.95,98.50,96.60,98.16,1077382
23-Apr-21,95.11,97.50,95.11,97.49,922749
22-Apr-21,97.00,97.00,96.28,96.90,431922
20-Apr-21,96.59,97.27,95.99,97.12,1005493
19-Apr-21,96.00,96.60,95.01,96.54,836743
16-Apr-21,95.51,96.59,94.75,96.59,836551
15-Apr-21,96.59,96.59,95.51,95.51,235952
14-Apr-21,95.50,96.58,95.40,95.73,363210
13-Apr-21,95.00,95.98,94.50,95.50,387545
12-Apr-21,94.01,95.00,94.00,95.00,535664
09-Apr-21,94.51,94.97,94.00,94.00,484711
08-Apr-21,94.71,95.00,94.50,94.50,277283
07-Apr-21,94.98,94.98,94.00,94.70,142737
06-Apr-21,94.39,96.24,94.03,94.92,520766
05-Apr-21,97.34,97.34,94.00,94.00,1161935
01-Apr-21,96.99,97.45,92.62,97.40,984926
31-Mar-21,95.65,97.63,95.64,97.40,200643
30-Mar-21,95.95,96.24,93.00,96.23,323916
29-Mar-21,96.01,97.90,95.02,95.02,415061
26-Mar-21,97.99,97.99,95.71,97.75,748713
25-Mar-21,96.96,97.59,95.72,96.79,331447
24-Mar-21,95.56,97.70,95.56,96.59,369141
23-Mar-21,97.50,97.70,95.55,95.60,357226
22-Mar-21,95.50,97.96,95.50,97.40,653980
19-Mar-21,97.98,97.98,95.25,95.50,1000523
18-Mar-21,96.72,97.25,94.99,97.14,905201
17-Mar-21,95.04,98.01,95.04,97.13,385398
16-Mar-21,95.79,98.00,95.00,95.00,444723
15-Mar-21,99.49,99.49,95.25,95.31,364684
12-Mar-21,97.39,98.40,93.50,96.38,393743
11-Mar-21,97.30,98.19,96.00,96.00,304938
10-Mar-21,99.08,99.30,97.00,99.13,263954
09-Mar-21,97.31,100.00,95.75,99.08,480438

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SARE11

cotações, gráficos e mais...